KissMeData/044990/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192800,108676510,17030,17030,17030,17030,28
20240109,192700,108676510,17030,17030,17030,17030,0
20240109,192600,108676510,17030,17030,17030,17030,0
20240109,192500,108676510,17030,17030,17030,17030,0
20240109,192400,108676510,17030,17030,17030,17030,0
20240109,192300,108676510,17030,17030,17030,17030,0
20240109,192200,108676510,17030,17030,17030,17030,0
20240109,192100,108676510,17030,17030,17030,17030,0
20240109,192000,108676510,17030,17030,17030,17030,0
20240109,191900,108676510,17030,17030,17030,17030,0
20240109,191800,108676510,17030,17030,17030,17030,0
20240109,191700,108676510,17030,17030,17030,17030,0
20240109,191600,108676510,17030,17030,17030,17030,0
20240109,191500,108676510,17030,17030,17030,17030,0
20240109,191400,108676510,17030,17030,17030,17030,0
20240109,191300,108676510,17030,17030,17030,17030,0
20240109,191200,108676510,17030,17030,17030,17030,0
20240109,191100,108676510,17030,17030,17030,17030,0
20240109,191000,108676510,17030,17030,17030,17030,0
20240109,190900,108676510,17030,17030,17030,17030,0
20240109,190800,108676510,17030,17030,17030,17030,0
20240109,190700,108676510,17030,17030,17030,17030,0
20240109,190600,108676510,17030,17030,17030,17030,0
20240109,190500,108676510,17030,17030,17030,17030,0
20240109,190400,108676510,17030,17030,17030,17030,0
20240109,190300,108676510,17030,17030,17030,17030,0
20240109,190200,108676510,17030,17030,17030,17030,0
20240109,190100,108676510,17030,17030,17030,17030,0
20240109,190000,108676510,17030,17030,17030,17030,0
20240109,185900,108676510,17030,17030,17030,17030,0
20240109,185800,108676510,17030,17030,17030,17030,28
20240109,185700,108676510,17030,17030,17030,17030,0
20240109,185600,108676510,17030,17030,17030,17030,0
20240109,185500,108676510,17030,17030,17030,17030,0
20240109,185400,108676510,17030,17030,17030,17030,0
20240109,185300,108676510,17030,17030,17030,17030,0
20240109,185200,108676510,17030,17030,17030,17030,0
20240109,185100,108676510,17030,17030,17030,17030,0
20240109,185000,108676510,17030,17030,17030,17030,0
20240109,184900,108676510,17030,17030,17030,17030,0
20240109,184800,108676510,17030,17030,17030,17030,0
20240109,184700,108676510,17030,17030,17030,17030,0
20240109,184600,108676510,17030,17030,17030,17030,0
20240109,184500,108676510,17030,17030,17030,17030,0
20240109,184400,108676510,17030,17030,17030,17030,0
20240109,184300,108676510,17030,17030,17030,17030,0
20240109,184200,108676510,17030,17030,17030,17030,0
20240109,184100,108676510,17030,17030,17030,17030,0
20240109,184000,108676510,17030,17030,17030,17030,0
20240109,183900,108676510,17030,17030,17030,17030,0
20240109,183800,108676510,17030,17030,17030,17030,0
20240109,183700,108676510,17030,17030,17030,17030,0
20240109,183600,108676510,17030,17030,17030,17030,0
20240109,183500,108676510,17030,17030,17030,17030,0
20240109,183400,108676510,17030,17030,17030,17030,0
20240109,183300,108676510,17030,17030,17030,17030,0
20240109,183200,108676510,17030,17030,17030,17030,0
20240109,183100,108676510,17030,17030,17030,17030,0
20240109,183000,108676510,17030,17030,17030,17030,0
20240109,182900,108676510,17030,17030,17030,17030,0
20240109,182800,108676510,17030,17030,17030,17030,28
20240109,182700,108676510,17030,17030,17030,17030,0
20240109,182600,108676510,17030,17030,17030,17030,0
20240109,182500,108676510,17030,17030,17030,17030,0
20240109,182400,108676510,17030,17030,17030,17030,0
20240109,182300,108676510,17030,17030,17030,17030,0
20240109,182200,108676510,17030,17030,17030,17030,0
20240109,182100,108676510,17030,17030,17030,17030,0
20240109,182000,108676510,17030,17030,17030,17030,0
20240109,181900,108676510,17030,17030,17030,17030,0
20240109,181800,108676510,17030,17030,17030,17030,0
20240109,181700,108676510,17030,17030,17030,17030,0
20240109,181600,108676510,17030,17030,17030,17030,0
20240109,181500,108676510,17030,17030,17030,17030,0
20240109,181400,108676510,17030,17030,17030,17030,0
20240109,181300,108676510,17030,17030,17030,17030,0
20240109,181200,108676510,17030,17030,17030,17030,0
20240109,181100,108676510,17030,17030,17030,17030,0
20240109,181000,108676510,17030,17030,17030,17030,0
20240109,180900,108676510,17030,17030,17030,17030,0
20240109,180800,108676510,17030,17030,17030,17030,0
20240109,180700,108676510,17030,17030,17030,17030,0
20240109,180600,108676510,17030,17030,17030,17030,0
20240109,180500,108676510,17030,17030,17030,17030,0
20240109,180400,108676510,17030,17030,17030,17030,0
20240109,180300,108676510,17030,17030,17030,17030,0
20240109,180200,108676510,17030,17030,17030,17030,0
20240109,180100,108676510,17030,17030,17030,17030,0
20240109,180000,108676510,17030,17030,17030,17030,0
20240109,175900,108676510,17030,17030,17030,17030,0
20240109,175800,108676510,17030,17030,17030,17030,28
20240109,175700,108676510,17030,17030,17030,17030,0
20240109,175600,108676510,17030,17030,17030,17030,0
20240109,175500,108676510,17030,17030,17030,17030,0
20240109,175400,108676510,17030,17030,17030,17030,0
20240109,175300,108676510,17030,17030,17030,17030,0
20240109,175200,108676510,17030,17030,17030,17030,0
20240109,175100,108676510,17030,17030,17030,17030,0
20240109,175000,108676510,17030,17030,17030,17030,0
20240109,174900,108676510,17030,17030,17030,17030,0
20240109,174800,108676510,17030,17030,17030,17030,0
20240109,174700,108676510,17030,17030,17030,17030,0
20240109,174600,108676510,17030,17030,17030,17030,0
20240109,174500,108676510,17030,17030,17030,17030,0
20240109,174400,108676510,17030,17030,17030,17030,0
20240109,174300,108676510,17030,17030,17030,17030,0
20240109,174200,108676510,17030,17030,17030,17030,0
20240109,174100,108676510,17030,17030,17030,17030,0
20240109,174000,108676510,17030,17030,17030,17030,0
20240109,173900,108676510,17030,17030,17030,17030,0
20240109,173800,108676510,17030,17030,17030,17030,0
20240109,173700,108676510,17030,17030,17030,17030,0
20240109,173600,108676510,17030,17030,17030,17030,0
20240109,173500,108676510,17030,17030,17030,17030,0
20240109,173400,108676510,17030,17030,17030,17030,0
20240109,173300,108676510,17030,17030,17030,17030,0
20240109,173200,108676510,17030,17030,17030,17030,0
20240109,173100,108676510,17030,17030,17030,17030,0
20240109,173000,108676510,17030,17030,17030,17030,0
20240109,172900,108676510,17030,17030,17030,17030,0
20240109,172800,108676510,17030,17030,17030,17030,28
20240109,172700,108676510,17030,17030,17030,17030,0
20240109,172600,108676510,17030,17030,17030,17030,0
20240109,172500,108676510,17030,17030,17030,17030,0
20240109,172400,108676510,17030,17030,17030,17030,0
20240109,172300,108676510,17030,17030,17030,17030,0
20240109,172200,108676510,17030,17030,17030,17030,0
20240109,172100,108676510,17030,17030,17030,17030,0
20240109,172000,108676510,17030,17030,17030,17030,0
20240109,171900,108676510,17030,17030,17030,17030,0
20240109,171800,108676510,17030,17030,17030,17030,0
20240109,171700,108676510,17030,17030,17030,17030,0
20240109,171600,108676510,17030,17030,17030,17030,0
20240109,171500,108676510,17030,17030,17030,17030,0
20240109,171400,108676510,17030,17030,17030,17030,0
20240109,171300,108676510,17030,17030,17030,17030,0
20240109,171200,108676510,17030,17030,17030,17030,0
20240109,171100,108676510,17030,17030,17030,17030,0
20240109,171000,108676510,17030,17030,17030,17030,0
20240109,170900,108676510,17030,17030,17030,17030,0
20240109,170800,108676510,17030,17030,17030,17030,0
20240109,170700,108676510,17030,17030,17030,17030,0
20240109,170600,108676510,17030,17030,17030,17030,0
20240109,170500,108676510,17030,17030,17030,17030,0
20240109,170400,108676510,17030,17030,17030,17030,0
20240109,170300,108676510,17030,17030,17030,17030,0
20240109,170200,108676510,17030,17030,17030,17030,0
20240109,170100,108676510,17030,17030,17030,17030,0
20240109,170000,108676510,17030,17030,17030,17030,0
20240109,165900,108676510,17030,17030,17030,17030,0
20240109,165800,108676510,17030,17030,17030,17030,28
20240109,165700,108676510,17030,17030,17030,17030,0
20240109,165600,108676510,17030,17030,17030,17030,0
20240109,165500,108676510,17030,17030,17030,17030,0
20240109,165400,108676510,17030,17030,17030,17030,0
20240109,165300,108676510,17030,17030,17030,17030,0
20240109,165200,108676510,17030,17030,17030,17030,0
20240109,165100,108676510,17030,17030,17030,17030,0
20240109,165000,108676510,17030,17030,17030,17030,0
20240109,164900,108676510,17030,17030,17030,17030,0
20240109,164800,108676510,17030,17030,17030,17030,0
20240109,164700,108676510,17030,17030,17030,17030,0
20240109,164600,108676510,17030,17030,17030,17030,0
20240109,164500,108676510,17030,17030,17030,17030,0
20240109,164400,108676510,17030,17030,17030,17030,0
20240109,164300,108676510,17030,17030,17030,17030,0
20240109,164200,108676510,17030,17030,17030,17030,0
20240109,164100,108676510,17030,17030,17030,17030,0
20240109,164000,108676510,17030,17030,17030,17030,0
20240109,163900,108676510,17030,17030,17030,17030,0
20240109,163800,108676510,17030,17030,17030,17030,0
20240109,163700,108676510,17030,17030,17030,17030,0
20240109,163600,108676510,17030,17030,17030,17030,0
20240109,163500,108676510,17030,17030,17030,17030,0
20240109,163400,108676510,17030,17030,17030,17030,0
20240109,163300,108676510,17030,17030,17030,17030,0
20240109,163200,108676510,17030,17030,17030,17030,0
20240109,163100,108676510,17030,17030,17030,17030,0
20240109,163000,108676510,17030,17030,17030,17030,0
20240109,162900,108676510,17030,17030,17030,17030,0
20240109,162800,108676510,17030,17030,17030,17030,28
20240109,162700,108676510,17030,17030,17030,17030,0
20240109,162600,108676510,17030,17030,17030,17030,0
20240109,162500,108676510,17030,17030,17030,17030,0
20240109,162400,108676510,17030,17030,17030,17030,0
20240109,162300,108676510,17030,17030,17030,17030,0
20240109,162200,108676510,17030,17030,17030,17030,0
20240109,162100,108676510,17030,17030,17030,17030,0
20240109,162000,108676510,17030,17030,17030,17030,0
20240109,161900,108676510,17030,17030,17030,17030,0
20240109,161800,108676510,17030,17030,17030,17030,0
20240109,161700,108676510,17030,17030,17030,17030,0
20240109,161600,108676510,17030,17030,17030,17030,0
20240109,161500,108676510,17030,17030,17030,17030,0
20240109,161400,108676510,17030,17030,17030,17030,0
20240109,161300,108676510,17030,17030,17030,17030,0
20240109,161200,108676510,17030,17030,17030,17030,0
20240109,161100,108676510,17030,17030,17030,17030,0
20240109,161000,108676510,17030,17030,17030,17030,0
20240109,160900,108676510,17030,17030,17030,17030,0
20240109,160800,108676510,17030,17030,17030,17030,0
20240109,160700,108676510,17030,17030,17030,17030,0
20240109,160600,108676510,17030,17030,17030,17030,0
20240109,160500,108676510,17030,17030,17030,17030,0
20240109,160400,108676510,17030,17030,17030,17030,0
20240109,160300,108676510,17030,17030,17030,17030,0
20240109,160200,108676510,17030,17030,17030,17030,0
20240109,160100,108676510,17030,17030,17030,17030,0
20240109,160000,108676510,17030,17030,17030,17030,0
20240109,155900,108676510,17030,17030,17030,17030,0
20240109,155800,108676510,17030,17030,17030,17030,28
20240109,155700,108676510,17030,17030,17030,17030,0
20240109,155600,108676510,17030,17030,17030,17030,0
20240109,155500,108676510,17030,17030,17030,17030,0
20240109,155400,108676510,17030,17030,17030,17030,0
20240109,155300,108676510,17030,17030,17030,17030,0
20240109,155200,108676510,17030,17030,17030,17030,0
20240109,155100,108676510,17030,17030,17030,17030,0
20240109,155000,108676510,17030,17030,17030,17030,0
20240109,154900,108676510,17030,17030,17030,17030,0
20240109,154800,108676510,17030,17030,17030,17030,0
20240109,154700,108676510,17030,17030,17030,17030,0
20240109,154600,108676510,17030,17030,17030,17030,0
20240109,154500,108676510,17030,17030,17030,17030,0
20240109,154400,108676510,17030,17030,17030,17030,0
20240109,154300,108676510,17030,17030,17030,17030,0
20240109,154200,108676510,17030,17030,17030,17030,0
20240109,154100,108676510,17030,17030,17030,17030,0
20240109,154000,108676510,17030,17030,17030,17030,0
20240109,153900,108676510,17030,17030,17030,17030,0
20240109,153800,108676510,17030,17030,17030,17030,0
20240109,153700,108676510,17030,17030,17030,17030,0
20240109,153600,108676510,17030,17030,17030,17030,0
20240109,153500,108676510,17030,17030,17030,17030,0
20240109,153400,108676510,17030,17030,17030,17030,0
20240109,153300,108676510,17030,17030,17030,17030,0
20240109,153200,108676510,17030,17030,17030,17030,0
20240109,153100,108676510,17030,17030,17030,17030,0
20240109,153000,108676510,17030,17030,17030,17030,28
20240109,152900,108199670,16970,16970,16970,16970,0
20240109,152800,108199670,16970,16970,16970,16970,0
20240109,152700,108199670,16970,16970,16970,16970,0
20240109,152600,108199670,16970,16970,16970,16970,0
20240109,152500,108199670,16970,16970,16970,16970,0
20240109,152400,108199670,16970,16970,16970,16970,0
20240109,152300,108199670,16970,16970,16970,16970,0
20240109,152200,108199670,16970,16970,16970,16970,0
20240109,152100,108199670,16970,16970,16970,16970,0
20240109,152000,108199670,16970,16970,16970,16970,0
20240109,151900,108199670,16970,16970,16970,16970,0
20240109,151800,108199670,16970,16970,16970,16970,0
20240109,151700,108199670,16970,16970,16970,16970,0
20240109,151600,108199670,16970,16970,16970,16970,0
20240109,151500,108199670,16970,16970,16970,16970,0
20240109,151400,108199670,16970,16970,16970,16970,0
20240109,151300,108199670,16970,16970,16970,16970,0
20240109,151200,108199670,16970,16970,16970,16970,0
20240109,151100,108199670,16970,16970,16970,16970,0
20240109,151000,108199670,16970,16970,16970,16970,0
20240109,150900,108199670,16970,16970,16970,16970,1
20240109,150800,108182700,17070,17070,17070,17070,0
20240109,150700,108182700,17070,17070,17070,17070,0
20240109,150600,108182700,17070,17070,17070,17070,0
20240109,150500,108182700,17070,17070,17070,17070,0
20240109,150400,108182700,17070,17070,17070,17070,0
20240109,150300,108182700,17070,17070,17070,17070,0
20240109,150200,108182700,17070,17070,17070,17070,0
20240109,150100,108182700,17070,17070,17070,17070,0
20240109,150000,108182700,17070,17070,17070,17070,0
20240109,145900,108182700,17070,17070,17070,17070,0
20240109,145800,108182700,17070,17070,17070,17070,0
20240109,145700,108182700,17070,17070,17070,17070,0
20240109,145600,108182700,17070,17070,17070,17070,0
20240109,145500,108182700,17070,17070,17070,17070,0
20240109,145400,108182700,17070,17070,17070,17070,0
20240109,145300,108182700,17070,17070,17070,17070,0
20240109,145200,108182700,17070,17070,17070,17070,0
20240109,145100,108182700,17070,17070,17070,17070,0
20240109,145000,108182700,17070,17070,17070,17070,0
20240109,144900,108182700,17070,17070,17070,17070,0
20240109,144800,108182700,17070,17070,17070,17070,0
20240109,144700,108182700,17070,17070,17070,17070,0
20240109,144600,108182700,17070,17070,17070,17070,0
20240109,144500,108182700,17070,17070,17070,17070,0
20240109,144400,108182700,17070,17070,17070,17070,0
20240109,144300,108182700,17070,17070,17070,17070,0
20240109,144200,108182700,17070,17070,17070,17070,0
20240109,144100,108182700,17070,17070,17070,17070,0
20240109,144000,108182700,17070,17070,17070,17070,0
20240109,143900,108182700,17070,17070,17070,17070,0
20240109,143800,108182700,17070,17070,17070,17070,0
20240109,143700,108182700,17070,17070,17070,17070,0
20240109,143600,108182700,17070,17070,17070,17070,0
20240109,143500,108182700,17070,17070,17070,17070,0
20240109,143400,108182700,17070,17070,17070,17070,0
20240109,143300,108182700,17070,17070,17070,17070,0
20240109,143200,108182700,17070,17070,17070,17070,0
20240109,143100,108182700,17070,17070,17070,17070,0
20240109,143000,108182700,17070,17070,17070,17070,0
20240109,142900,108182700,17070,17070,17070,17070,0
20240109,142800,108182700,17070,17070,17070,17070,0
20240109,142700,108182700,17070,17070,17070,17070,0
20240109,142600,108182700,17070,17070,17070,17070,0
20240109,142500,108182700,17070,17070,17070,17070,0
20240109,142400,108182700,17070,17070,17070,17070,0
20240109,142300,108182700,17070,17070,17070,17070,0
20240109,142200,108182700,17070,17070,17070,17070,0
20240109,142100,108182700,17070,17070,17070,17070,0
20240109,142000,108182700,17070,17070,17070,17070,0
20240109,141900,108182700,17070,17070,17070,17070,0
20240109,141800,108182700,17070,17070,17070,17070,0
20240109,141700,108182700,17070,17070,17070,17070,0
20240109,141600,108182700,17070,17070,17070,17070,0
20240109,141500,108182700,17070,17070,17070,17070,0
20240109,141400,108182700,17070,17070,17070,17070,0
20240109,141300,108182700,17070,17070,17070,17070,0
20240109,141200,108182700,17070,17070,17070,17070,0
20240109,141100,108182700,17070,17070,17070,17070,0
20240109,141000,108182700,17070,17070,17070,17070,0
20240109,140900,108182700,17070,17070,17070,17070,0
20240109,140800,108182700,17070,17070,17070,17070,0
20240109,140700,108182700,17070,17070,17070,17070,0
20240109,140600,108182700,17070,17070,17070,17070,0
20240109,140500,108182700,17070,17070,17070,17070,0
20240109,140400,108182700,17070,17070,17070,17070,0
20240109,140300,108182700,17070,17070,17070,17070,0
20240109,140200,108182700,17070,17070,17070,17070,0
20240109,140100,108182700,17070,17070,17070,17070,0
20240109,140000,108182700,17070,17070,17070,17070,0
20240109,135900,108182700,17070,17070,17070,17070,0
20240109,135800,108182700,17070,17070,17070,17070,0
20240109,135700,108182700,17070,17070,17070,17070,0
20240109,135600,108182700,17070,17070,17070,17070,0
20240109,135500,108182700,17070,17070,17070,17070,0
20240109,135400,108182700,17070,17070,17070,17070,0
20240109,135300,108182700,17070,17070,17070,17070,0
20240109,135200,108182700,17070,17070,17070,17070,0
20240109,135100,108182700,17070,17070,17070,17070,0
20240109,135000,108182700,17070,17070,17070,17070,0
20240109,134900,108182700,17070,17070,17070,17070,0
20240109,134800,108182700,17070,17020,17070,17020,10
20240109,134700,108012100,17000,17000,17000,17000,0
20240109,134600,108012100,17000,17000,17000,17000,0
20240109,134500,108012100,17000,17000,17000,17000,0
20240109,134400,108012100,17000,17000,17000,17000,0
20240109,134300,108012100,17000,17000,17000,17000,0
20240109,134200,108012100,17000,17000,17000,17000,0
20240109,134100,108012100,17000,17000,17000,17000,0
20240109,134000,108012100,17000,17000,17000,17000,0
20240109,133900,108012100,17000,17000,17000,17000,0
20240109,133800,108012100,17000,17000,17000,17000,0
20240109,133700,108012100,17000,17000,17000,17000,0
20240109,133600,108012100,17000,17000,17000,17000,0
20240109,133500,108012100,17000,17000,17000,17000,0
20240109,133400,108012100,17000,17000,17000,17000,0
20240109,133300,108012100,17000,17000,17000,17000,0
20240109,133200,108012100,17000,17000,17000,17000,68
20240109,133100,106856100,17000,17000,17000,17000,0
20240109,133000,106856100,17000,17000,17000,17000,0
20240109,132900,106856100,17000,17000,17000,17000,0
20240109,132800,106856100,17000,17000,17000,17000,0
20240109,132700,106856100,17000,17000,17000,17000,0
20240109,132600,106856100,17000,17000,17000,17000,32
20240109,132500,106312100,17000,17000,17000,17000,0
20240109,132400,106312100,17000,17000,17000,17000,0
20240109,132300,106312100,17000,17000,17000,17000,0
20240109,132200,106312100,17000,17000,17000,17000,0
20240109,132100,106312100,17000,17000,17000,17000,0
20240109,132000,106312100,17000,17000,17000,17000,0
20240109,131900,106312100,17000,17000,17000,17000,0
20240109,131800,106312100,17000,17000,17000,17000,0
20240109,131700,106312100,17000,17000,17000,17000,0
20240109,131600,106312100,17000,17000,17000,17000,0
20240109,131500,106312100,17000,17000,17000,17000,0
20240109,131400,106312100,17000,17000,17000,17000,0
20240109,131300,106312100,17000,17000,17000,17000,0
20240109,131200,106312100,17000,17000,17000,17000,0
20240109,131100,106312100,17000,17000,17000,17000,0
20240109,131000,106312100,17000,17000,17000,17000,0
20240109,130900,106312100,17000,17000,17000,17000,0
20240109,130800,106312100,17000,17000,17000,17000,100
20240109,130700,104612100,17080,17080,17080,17080,0
20240109,130600,104612100,17080,17080,17080,17080,0
20240109,130500,104612100,17080,17080,17080,17080,0
20240109,130400,104612100,17080,17080,17080,17080,0
20240109,130300,104612100,17080,17080,17080,17080,0
20240109,130200,104612100,17080,17080,17080,17080,0
20240109,130100,104612100,17080,17080,17080,17080,0
20240109,130000,104612100,17080,17080,17080,17080,0
20240109,125900,104612100,17080,17080,17080,17080,0
20240109,125800,104612100,17080,17080,17080,17080,0
20240109,125700,104612100,17080,17080,17080,17080,0
20240109,125600,104612100,17080,17080,17080,17080,0
20240109,125500,104612100,17080,17080,17080,17080,0
20240109,125400,104612100,17080,17080,17080,17080,0
20240109,125300,104612100,17080,17080,17080,17080,0
20240109,125200,104612100,17080,17080,17080,17080,0
20240109,125100,104612100,17080,17080,17080,17080,0
20240109,125000,104612100,17080,17080,17080,17080,0
20240109,124900,104612100,17080,17080,17080,17080,0
20240109,124800,104612100,17080,17080,17080,17080,0
20240109,124700,104612100,17080,17080,17080,17080,0
20240109,124600,104612100,17080,17080,17080,17080,0
20240109,124500,104612100,17080,17080,17080,17080,0
20240109,124400,104612100,17080,17080,17080,17080,0
20240109,124300,104612100,17080,17080,17080,17080,0
20240109,124200,104612100,17080,17080,17080,17080,0
20240109,124100,104612100,17080,17080,17080,17080,0
20240109,124000,104612100,17080,17080,17080,17080,0
20240109,123900,104612100,17080,17080,17080,17080,0
20240109,123800,104612100,17080,17080,17080,17080,0
20240109,123700,104612100,17080,17080,17080,17080,0
20240109,123600,104612100,17080,17080,17080,17080,0
20240109,123500,104612100,17080,17080,17080,17080,0
20240109,123400,104612100,17080,17080,17080,17080,0
20240109,123300,104612100,17080,17080,17080,17080,0
20240109,123200,104612100,17080,17080,17080,17080,0
20240109,123100,104612100,17080,17080,17080,17080,0
20240109,123000,104612100,17080,17080,17080,17080,0
20240109,122900,104612100,17080,17080,17080,17080,0
20240109,122800,104612100,17080,17080,17080,17080,0
20240109,122700,104612100,17080,17080,17080,17080,0
20240109,122600,104612100,17080,17080,17080,17080,0
20240109,122500,104612100,17080,17080,17080,17080,0
20240109,122400,104612100,17080,17080,17080,17080,0
20240109,122300,104612100,17080,17080,17080,17080,0
20240109,122200,104612100,17080,17080,17080,17080,0
20240109,122100,104612100,17080,17080,17080,17080,0
20240109,122000,104612100,17080,17080,17080,17080,0
20240109,121900,104612100,17080,17080,17080,17080,0
20240109,121800,104612100,17080,17080,17080,17080,0
20240109,121700,104612100,17080,17080,17080,17080,0
20240109,121600,104612100,17080,17080,17080,17080,0
20240109,121500,104612100,17080,17080,17080,17080,0
20240109,121400,104612100,17080,17080,17080,17080,0
20240109,121300,104612100,17080,17080,17080,17080,0
20240109,121200,104612100,17080,17080,17080,17080,0
20240109,121100,104612100,17080,17080,17080,17080,0
20240109,121000,104612100,17080,17080,17080,17080,0
20240109,120900,104612100,17080,17080,17080,17080,0
20240109,120800,104612100,17080,17080,17080,17080,0
20240109,120700,104612100,17080,17080,17080,17080,0
20240109,120600,104612100,17080,17080,17080,17080,0
20240109,120500,104612100,17080,17080,17080,17080,0
20240109,120400,104612100,17080,17080,17080,17080,0
20240109,120300,104612100,17080,17080,17080,17080,0
20240109,120200,104612100,17080,17080,17080,17080,0
20240109,120100,104612100,17080,17080,17080,17080,0
20240109,120000,104612100,17080,17080,17080,17080,0
20240109,115900,104612100,17080,17080,17080,17080,0
20240109,115800,104612100,17080,17080,17080,17080,0
20240109,115700,104612100,17080,17080,17080,17080,0
20240109,115600,104612100,17080,17080,17080,17080,0
20240109,115500,104612100,17080,17080,17080,17080,0
20240109,115400,104612100,17080,17080,17080,17080,0
20240109,115300,104612100,17080,17080,17080,17080,0
20240109,115200,104612100,17080,17080,17080,17080,0
20240109,115100,104612100,17080,17080,17080,17080,0
20240109,115000,104612100,17080,17080,17080,17080,0
20240109,114900,104612100,17080,17080,17080,17080,0
20240109,114800,104612100,17080,17080,17080,17080,0
20240109,114700,104612100,17080,17080,17080,17080,0
20240109,114600,104612100,17080,17080,17080,17080,0
20240109,114500,104612100,17080,17080,17080,17080,0
20240109,114400,104612100,17080,17080,17080,17080,0
20240109,114300,104612100,17080,17080,17080,17080,0
20240109,114200,104612100,17080,17080,17080,17080,0
20240109,114100,104612100,17080,17080,17080,17080,0
20240109,114000,104612100,17080,17080,17080,17080,0
20240109,113900,104612100,17080,17080,17080,17080,0
20240109,113800,104612100,17080,17080,17080,17080,0
20240109,113700,104612100,17080,17080,17080,17080,0
20240109,113600,104612100,17080,17080,17080,17080,0
20240109,113500,104612100,17080,17080,17080,17080,0
20240109,113400,104612100,17080,17080,17080,17080,0
20240109,113300,104612100,17080,17080,17080,17080,0
20240109,113200,104612100,17080,17080,17080,17080,0
20240109,113100,104612100,17080,17080,17080,17080,0
20240109,113000,104612100,17080,17080,17080,17080,0
20240109,112900,104612100,17080,17080,17080,17080,0
20240109,112800,104612100,17080,17080,17080,17080,0
20240109,112700,104612100,17080,17080,17080,17080,0
20240109,112600,104612100,17080,17080,17080,17080,0
20240109,112500,104612100,17080,17080,17080,17080,0
20240109,112400,104612100,17080,17080,17080,17080,0
20240109,112300,104612100,17080,17080,17080,17080,0
20240109,112200,104612100,17080,17080,17080,17080,0
20240109,112100,104612100,17080,17080,17080,17080,0
20240109,112000,104612100,17080,17080,17080,17080,0
20240109,111900,104612100,17080,17080,17080,17080,0
20240109,111800,104612100,17080,17080,17080,17080,0
20240109,111700,104612100,17080,17080,17080,17080,200
20240109,111600,101196100,17100,17100,17100,17100,0
20240109,111500,101196100,17100,17100,17100,17100,0
20240109,111400,101196100,17100,17100,17100,17100,0
20240109,111300,101196100,17100,17100,17100,17100,0
20240109,111200,101196100,17100,17100,17100,17100,0
20240109,111100,101196100,17100,17100,17100,17100,0
20240109,111000,101196100,17100,17100,17100,17100,0
20240109,110900,101196100,17100,17100,17100,17100,0
20240109,110800,101196100,17100,17100,17100,17100,0
20240109,110700,101196100,17100,17100,17100,17100,0
20240109,110600,101196100,17100,17100,17100,17100,0
20240109,110500,101196100,17100,17100,17100,17100,0
20240109,110400,101196100,17100,17100,17100,17100,0
20240109,110300,101196100,17100,17100,17100,17100,0
20240109,110200,101196100,17100,17100,17100,17100,0
20240109,110100,101196100,17100,17100,17100,17100,0
20240109,110000,101196100,17100,17000,17100,17000,600
20240109,105900,90950300,17000,17000,17000,17000,0
20240109,105800,90950300,17000,17000,17000,17000,0
20240109,105700,90950300,17000,17000,17000,17000,1
20240109,105600,90933300,16700,16700,16700,16700,0
20240109,105500,90933300,16700,16700,16700,16700,0
20240109,105400,90933300,16700,16700,16700,16700,0
20240109,105300,90933300,16700,16700,16700,16700,0
20240109,105200,90933300,16700,16700,16700,16700,200
20240109,105100,87593300,17000,17000,17000,17000,0
20240109,105000,87593300,17000,17000,17000,17000,0
20240109,104900,87593300,17000,17000,17000,17000,0
20240109,104800,87593300,17000,17000,17000,17000,0
20240109,104700,87593300,17000,17000,17000,17000,0
20240109,104600,87593300,17000,17000,17000,17000,0
20240109,104500,87593300,17000,17000,17000,17000,0
20240109,104400,87593300,17000,17000,17000,17000,2
20240109,104300,87559300,17000,17000,17000,17000,0
20240109,104200,87559300,17000,17000,17000,17000,0
20240109,104100,87559300,17000,17000,17000,17000,0
20240109,104000,87559300,17000,17000,17000,17000,0
20240109,103900,87559300,17000,17000,17000,17000,0
20240109,103800,87559300,17000,17000,17000,17000,0
20240109,103700,87559300,17000,17000,17000,17000,0
20240109,103600,87559300,17000,17000,17000,17000,0
20240109,103500,87559300,17000,17000,17000,17000,0
20240109,103400,87559300,17000,17000,17000,17000,0
20240109,103300,87559300,17000,17000,17000,17000,0
20240109,103200,87559300,17000,17000,17000,17000,0
20240109,103100,87559300,17000,17000,17000,17000,0
20240109,103000,87559300,17000,17000,17000,17000,0
20240109,102900,87559300,17000,17000,17000,17000,170
20240109,102800,84669300,17000,17000,17000,17000,0
20240109,102700,84669300,17000,17000,17000,17000,0
20240109,102600,84669300,17000,17000,17000,17000,0
20240109,102500,84669300,17000,17000,17000,17000,0
20240109,102400,84669300,17000,17000,17000,17000,0
20240109,102300,84669300,17000,17000,17000,17000,0
20240109,102200,84669300,17000,17000,17000,17000,0
20240109,102100,84669300,17000,17000,17000,17000,0
20240109,102000,84669300,17000,17000,17000,17000,0
20240109,101900,84669300,17000,17000,17000,17000,432
20240109,101800,77325300,17000,17000,17000,17000,50
20240109,101700,76475300,17000,17000,17000,17000,0
20240109,101600,76475300,17000,17000,17000,17000,0
20240109,101500,76475300,17000,17000,17000,17000,0
20240109,101400,76475300,17000,17000,17000,17000,0
20240109,101300,76475300,17000,17000,17000,17000,0
20240109,101200,76475300,17000,17000,17000,17000,0
20240109,101100,76475300,17000,17000,17000,17000,0
20240109,101000,76475300,17000,17000,17000,17000,0
20240109,100900,76475300,17000,17000,17000,17000,0
20240109,100800,76475300,17000,17000,17000,17000,0
20240109,100700,76475300,17000,16970,17000,16970,4356
20240109,100600,2460690,16980,16980,16980,16980,0
20240109,100500,2460690,16980,16980,16980,16980,0
20240109,100400,2460690,16980,16980,16980,16980,0
20240109,100300,2460690,16980,16980,16980,16980,0
20240109,100200,2460690,16980,16980,16980,16980,0
20240109,100100,2460690,16980,16980,16980,16980,0
20240109,100000,2460690,16980,16980,16980,16980,0
20240109,095900,2460690,16980,16980,16980,16980,0
20240109,095800,2460690,16980,16980,16980,16980,0
20240109,095700,2460690,16980,16980,16980,16980,0
20240109,095600,2460690,16980,16980,16980,16980,0
20240109,095500,2460690,16980,16980,16980,16980,0
20240109,095400,2460690,16980,16980,16980,16980,0
20240109,095300,2460690,16980,16980,16980,16980,0
20240109,095200,2460690,16980,16980,16980,16980,0
20240109,095100,2460690,16980,16980,16980,16980,0
20240109,095000,2460690,16980,16980,16980,16980,0
20240109,094900,2460690,16980,16980,16980,16980,0
20240109,094800,2460690,16980,16980,16980,16980,0
20240109,094700,2460690,16980,16980,16980,16980,0
20240109,094600,2460690,16980,16980,16980,16980,0
20240109,094500,2460690,16980,16980,16980,16980,0
20240109,094400,2460690,16980,16980,16980,16980,0
20240109,094300,2460690,16980,16980,16980,16980,0
20240109,094200,2460690,16980,16980,16980,16980,0
20240109,094100,2460690,16980,16980,16980,16980,0
20240109,094000,2460690,16980,16980,16980,16980,6
20240109,093900,2358810,16980,16980,16980,16980,0
20240109,093800,2358810,16980,16980,16980,16980,0
20240109,093700,2358810,16980,16980,16980,16980,0
20240109,093600,2358810,16980,16980,16980,16980,0
20240109,093500,2358810,16980,16980,16980,16980,0
20240109,093400,2358810,16980,16980,16980,16980,0
20240109,093300,2358810,16980,16980,16980,16980,0
20240109,093200,2358810,16980,16980,16980,16980,0
20240109,093100,2358810,16980,16980,16980,16980,0
20240109,093000,2358810,16980,16980,16980,16980,0
20240109,092900,2358810,16980,16980,16980,16980,0
20240109,092800,2358810,16980,16980,16980,16980,0
20240109,092700,2358810,16980,16980,16980,16980,0
20240109,092600,2358810,16980,16980,16980,16980,0
20240109,092500,2358810,16980,16980,16980,16980,0
20240109,092400,2358810,16980,16980,16980,16980,0
20240109,092300,2358810,16980,16980,16980,16980,0
20240109,092200,2358810,16980,16980,16980,16980,0
20240109,092100,2358810,16980,16980,16980,16980,0
20240109,092000,2358810,16980,16980,16980,16980,0
20240109,091900,2358810,16980,16980,16980,16980,0
20240109,091800,2358810,16980,16980,16980,16980,0
20240109,091700,2358810,16980,16980,16980,16980,0
20240109,091600,2358810,16980,16980,16980,16980,0
20240109,091500,2358810,16980,16980,16980,16980,1
20240109,091400,2341830,16900,16900,16900,16900,100
20240109,091300,651830,16550,16550,16550,16550,0
20240109,091200,651830,16550,16550,16550,16550,0
20240109,091100,651830,16550,16550,16550,16550,0
20240109,091000,651830,16550,16550,16550,16550,0
20240109,090900,651830,16550,16550,16550,16550,0
20240109,090800,651830,16550,16550,16550,16550,0
20240109,090700,651830,16550,16550,16550,16550,0
20240109,090600,651830,16550,16550,16550,16550,0
20240109,090500,651830,16550,16550,16550,16550,0
20240109,090400,651830,16550,16550,16550,16550,0
20240109,090300,651830,16550,16550,16550,16550,0
20240109,090200,651830,16550,16980,16980,16550,39
20240109,090100,0,16940,16940,16940,16940,0
20240109,090000,0,16940,16940,16940,16940,0