KissMeData/054410/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,193700,37940580,5010,5010,5010,5010,132
20240115,193600,37940580,5010,5010,5010,5010,0
20240115,193500,37940580,5010,5010,5010,5010,0
20240115,193400,37940580,5010,5010,5010,5010,0
20240115,193300,37940580,5010,5010,5010,5010,0
20240115,193200,37940580,5010,5010,5010,5010,0
20240115,193100,37940580,5010,5010,5010,5010,0
20240115,193000,37940580,5010,5010,5010,5010,0
20240115,192900,37940580,5010,5010,5010,5010,0
20240115,192800,37940580,5010,5010,5010,5010,0
20240115,192700,37940580,5010,5010,5010,5010,0
20240115,192600,37940580,5010,5010,5010,5010,0
20240115,192500,37940580,5010,5010,5010,5010,0
20240115,192400,37940580,5010,5010,5010,5010,0
20240115,192300,37940580,5010,5010,5010,5010,0
20240115,192200,37940580,5010,5010,5010,5010,0
20240115,192100,37940580,5010,5010,5010,5010,0
20240115,192000,37940580,5010,5010,5010,5010,0
20240115,191900,37940580,5010,5010,5010,5010,0
20240115,191800,37940580,5010,5010,5010,5010,0
20240115,191700,37940580,5010,5010,5010,5010,0
20240115,191600,37940580,5010,5010,5010,5010,0
20240115,191500,37940580,5010,5010,5010,5010,0
20240115,191400,37940580,5010,5010,5010,5010,0
20240115,191300,37940580,5010,5010,5010,5010,0
20240115,191200,37940580,5010,5010,5010,5010,0
20240115,191100,37940580,5010,5010,5010,5010,0
20240115,191000,37940580,5010,5010,5010,5010,0
20240115,190900,37940580,5010,5010,5010,5010,0
20240115,190800,37940580,5010,5010,5010,5010,0
20240115,190700,37940580,5010,5010,5010,5010,132
20240115,190600,37940580,5010,5010,5010,5010,0
20240115,190500,37940580,5010,5010,5010,5010,0
20240115,190400,37940580,5010,5010,5010,5010,0
20240115,190300,37940580,5010,5010,5010,5010,0
20240115,190200,37940580,5010,5010,5010,5010,0
20240115,190100,37940580,5010,5010,5010,5010,0
20240115,190000,37940580,5010,5010,5010,5010,0
20240115,185900,37940580,5010,5010,5010,5010,0
20240115,185800,37940580,5010,5010,5010,5010,0
20240115,185700,37940580,5010,5010,5010,5010,0
20240115,185600,37940580,5010,5010,5010,5010,0
20240115,185500,37940580,5010,5010,5010,5010,0
20240115,185400,37940580,5010,5010,5010,5010,0
20240115,185300,37940580,5010,5010,5010,5010,0
20240115,185200,37940580,5010,5010,5010,5010,0
20240115,185100,37940580,5010,5010,5010,5010,0
20240115,185000,37940580,5010,5010,5010,5010,0
20240115,184900,37940580,5010,5010,5010,5010,0
20240115,184800,37940580,5010,5010,5010,5010,0
20240115,184700,37940580,5010,5010,5010,5010,0
20240115,184600,37940580,5010,5010,5010,5010,0
20240115,184500,37940580,5010,5010,5010,5010,0
20240115,184400,37940580,5010,5010,5010,5010,0
20240115,184300,37940580,5010,5010,5010,5010,0
20240115,184200,37940580,5010,5010,5010,5010,0
20240115,184100,37940580,5010,5010,5010,5010,0
20240115,184000,37940580,5010,5010,5010,5010,0
20240115,183900,37940580,5010,5010,5010,5010,0
20240115,183800,37940580,5010,5010,5010,5010,0
20240115,183700,37940580,5010,5010,5010,5010,132
20240115,183600,37940580,5010,5010,5010,5010,0
20240115,183500,37940580,5010,5010,5010,5010,0
20240115,183400,37940580,5010,5010,5010,5010,0
20240115,183300,37940580,5010,5010,5010,5010,0
20240115,183200,37940580,5010,5010,5010,5010,0
20240115,183100,37940580,5010,5010,5010,5010,0
20240115,183000,37940580,5010,5010,5010,5010,0
20240115,182900,37940580,5010,5010,5010,5010,0
20240115,182800,37940580,5010,5010,5010,5010,0
20240115,182700,37940580,5010,5010,5010,5010,0
20240115,182600,37940580,5010,5010,5010,5010,0
20240115,182500,37940580,5010,5010,5010,5010,0
20240115,182400,37940580,5010,5010,5010,5010,0
20240115,182300,37940580,5010,5010,5010,5010,0
20240115,182200,37940580,5010,5010,5010,5010,0
20240115,182100,37940580,5010,5010,5010,5010,0
20240115,182000,37940580,5010,5010,5010,5010,0
20240115,181900,37940580,5010,5010,5010,5010,0
20240115,181800,37940580,5010,5010,5010,5010,0
20240115,181700,37940580,5010,5010,5010,5010,0
20240115,181600,37940580,5010,5010,5010,5010,0
20240115,181500,37940580,5010,5010,5010,5010,0
20240115,181400,37940580,5010,5010,5010,5010,0
20240115,181300,37940580,5010,5010,5010,5010,0
20240115,181200,37940580,5010,5010,5010,5010,0
20240115,181100,37940580,5010,5010,5010,5010,0
20240115,181000,37940580,5010,5010,5010,5010,0
20240115,180900,37940580,5010,5010,5010,5010,0
20240115,180800,37940580,5010,5010,5010,5010,0
20240115,180700,37940580,5010,5010,5010,5010,132
20240115,180600,37940580,5010,5010,5010,5010,0
20240115,180500,37940580,5010,5010,5010,5010,0
20240115,180400,37940580,5010,5010,5010,5010,0
20240115,180300,37940580,5010,5010,5010,5010,0
20240115,180200,37940580,5010,5010,5010,5010,0
20240115,180100,37940580,5010,5010,5010,5010,0
20240115,180000,37940580,5010,5010,5010,5010,0
20240115,175900,37940580,5010,5010,5010,5010,0
20240115,175800,37940580,5010,5010,5010,5010,0
20240115,175700,37940580,5010,5010,5010,5010,0
20240115,175600,37940580,5010,5010,5010,5010,0
20240115,175500,37940580,5010,5010,5010,5010,0
20240115,175400,37940580,5010,5010,5010,5010,0
20240115,175300,37940580,5010,5010,5010,5010,0
20240115,175200,37940580,5010,5010,5010,5010,0
20240115,175100,37940580,5010,5010,5010,5010,0
20240115,175000,37940580,5010,5010,5010,5010,0
20240115,174900,37940580,5010,5010,5010,5010,0
20240115,174800,37940580,5010,5010,5010,5010,0
20240115,174700,37940580,5010,5010,5010,5010,0
20240115,174600,37940580,5010,5010,5010,5010,0
20240115,174500,37940580,5010,5010,5010,5010,0
20240115,174400,37940580,5010,5010,5010,5010,0
20240115,174300,37940580,5010,5010,5010,5010,0
20240115,174200,37940580,5010,5010,5010,5010,0
20240115,174100,37940580,5010,5010,5010,5010,0
20240115,174000,37940580,5010,5010,5010,5010,0
20240115,173900,37940580,5010,5010,5010,5010,0
20240115,173800,37940580,5010,5010,5010,5010,0
20240115,173700,37940580,5010,5010,5010,5010,132
20240115,173600,37940580,5010,5010,5010,5010,0
20240115,173500,37940580,5010,5010,5010,5010,0
20240115,173400,37940580,5010,5010,5010,5010,0
20240115,173300,37940580,5010,5010,5010,5010,0
20240115,173200,37940580,5010,5010,5010,5010,0
20240115,173100,37940580,5010,5010,5010,5010,0
20240115,173000,37940580,5010,5010,5010,5010,0
20240115,172900,37940580,5010,5010,5010,5010,0
20240115,172800,37940580,5010,5010,5010,5010,0
20240115,172700,37940580,5010,5010,5010,5010,0
20240115,172600,37940580,5010,5010,5010,5010,0
20240115,172500,37940580,5010,5010,5010,5010,0
20240115,172400,37940580,5010,5010,5010,5010,0
20240115,172300,37940580,5010,5010,5010,5010,0
20240115,172200,37940580,5010,5010,5010,5010,0
20240115,172100,37940580,5010,5010,5010,5010,0
20240115,172000,37940580,5010,5010,5010,5010,0
20240115,171900,37940580,5010,5010,5010,5010,0
20240115,171800,37940580,5010,5010,5010,5010,0
20240115,171700,37940580,5010,5010,5010,5010,0
20240115,171600,37940580,5010,5010,5010,5010,0
20240115,171500,37940580,5010,5010,5010,5010,0
20240115,171400,37940580,5010,5010,5010,5010,0
20240115,171300,37940580,5010,5010,5010,5010,0
20240115,171200,37940580,5010,5010,5010,5010,0
20240115,171100,37940580,5010,5010,5010,5010,0
20240115,171000,37940580,5010,5010,5010,5010,0
20240115,170900,37940580,5010,5010,5010,5010,0
20240115,170800,37940580,5010,5010,5010,5010,0
20240115,170700,37940580,5010,5010,5010,5010,132
20240115,170600,37940580,5010,5010,5010,5010,0
20240115,170500,37940580,5010,5010,5010,5010,0
20240115,170400,37940580,5010,5010,5010,5010,0
20240115,170300,37940580,5010,5010,5010,5010,0
20240115,170200,37940580,5010,5010,5010,5010,0
20240115,170100,37940580,5010,5010,5010,5010,0
20240115,170000,37940580,5010,5010,5010,5010,0
20240115,165900,37940580,5010,5010,5010,5010,0
20240115,165800,37940580,5010,5010,5010,5010,0
20240115,165700,37940580,5010,5010,5010,5010,0
20240115,165600,37940580,5010,5010,5010,5010,0
20240115,165500,37940580,5010,5010,5010,5010,0
20240115,165400,37940580,5010,5010,5010,5010,0
20240115,165300,37940580,5010,5010,5010,5010,0
20240115,165200,37940580,5010,5010,5010,5010,0
20240115,165100,37940580,5010,5010,5010,5010,0
20240115,165000,37940580,5010,5010,5010,5010,0
20240115,164900,37940580,5010,5010,5010,5010,0
20240115,164800,37940580,5010,5010,5010,5010,0
20240115,164700,37940580,5010,5010,5010,5010,0
20240115,164600,37940580,5010,5010,5010,5010,0
20240115,164500,37940580,5010,5010,5010,5010,0
20240115,164400,37940580,5010,5010,5010,5010,0
20240115,164300,37940580,5010,5010,5010,5010,0
20240115,164200,37940580,5010,5010,5010,5010,0
20240115,164100,37940580,5010,5010,5010,5010,0
20240115,164000,37940580,5010,5010,5010,5010,0
20240115,163900,37940580,5010,5010,5010,5010,0
20240115,163800,37940580,5010,5010,5010,5010,0
20240115,163700,37940580,5010,5010,5010,5010,132
20240115,163600,37940580,5010,5010,5010,5010,0
20240115,163500,37940580,5010,5010,5010,5010,0
20240115,163400,37940580,5010,5010,5010,5010,0
20240115,163300,37940580,5010,5010,5010,5010,0
20240115,163200,37940580,5010,5010,5010,5010,0
20240115,163100,37940580,5010,5010,5010,5010,0
20240115,163000,37940580,5010,5010,5010,5010,0
20240115,162900,37940580,5010,5010,5010,5010,0
20240115,162800,37940580,5010,5010,5010,5010,0
20240115,162700,37940580,5010,5010,5010,5010,0
20240115,162600,37940580,5010,5010,5010,5010,0
20240115,162500,37940580,5010,5010,5010,5010,0
20240115,162400,37940580,5010,5010,5010,5010,0
20240115,162300,37940580,5010,5010,5010,5010,0
20240115,162200,37940580,5010,5010,5010,5010,0
20240115,162100,37940580,5010,5010,5010,5010,0
20240115,162000,37940580,5010,5010,5010,5010,0
20240115,161900,37940580,5010,5010,5010,5010,0
20240115,161800,37940580,5010,5010,5010,5010,0
20240115,161700,37940580,5010,5010,5010,5010,0
20240115,161600,37940580,5010,5010,5010,5010,0
20240115,161500,37940580,5010,5010,5010,5010,0
20240115,161400,37940580,5010,5010,5010,5010,0
20240115,161300,37940580,5010,5010,5010,5010,0
20240115,161200,37940580,5010,5010,5010,5010,0
20240115,161100,37940580,5010,5010,5010,5010,0
20240115,161000,37940580,5010,5010,5010,5010,0
20240115,160900,37940580,5010,5010,5010,5010,0
20240115,160800,37940580,5010,5010,5010,5010,0
20240115,160700,37940580,5010,5010,5010,5010,132
20240115,160600,37940580,5010,5010,5010,5010,0
20240115,160500,37940580,5010,5010,5010,5010,0
20240115,160400,37940580,5010,5010,5010,5010,0
20240115,160300,37940580,5010,5010,5010,5010,0
20240115,160200,37940580,5010,5010,5010,5010,0
20240115,160100,37940580,5010,5010,5010,5010,0
20240115,160000,37940580,5010,5010,5010,5010,0
20240115,155900,37940580,5010,5010,5010,5010,0
20240115,155800,37940580,5010,5010,5010,5010,0
20240115,155700,37940580,5010,5010,5010,5010,0
20240115,155600,37940580,5010,5010,5010,5010,0
20240115,155500,37940580,5010,5010,5010,5010,0
20240115,155400,37940580,5010,5010,5010,5010,0
20240115,155300,37940580,5010,5010,5010,5010,0
20240115,155200,37940580,5010,5010,5010,5010,0
20240115,155100,37940580,5010,5010,5010,5010,0
20240115,155000,37940580,5010,5010,5010,5010,0
20240115,154900,37940580,5010,5010,5010,5010,0
20240115,154800,37940580,5010,5010,5010,5010,0
20240115,154700,37940580,5010,5010,5010,5010,0
20240115,154600,37940580,5010,5010,5010,5010,0
20240115,154500,37940580,5010,5010,5010,5010,0
20240115,154400,37940580,5010,5010,5010,5010,0
20240115,154300,37940580,5010,5010,5010,5010,0
20240115,154200,37940580,5010,5010,5010,5010,0
20240115,154100,37940580,5010,5010,5010,5010,0
20240115,154000,37940580,5010,5010,5010,5010,0
20240115,153900,37940580,5010,5010,5010,5010,0
20240115,153800,37940580,5010,5010,5010,5010,0
20240115,153700,37940580,5010,5010,5010,5010,132
20240115,153600,37940580,5010,5010,5010,5010,0
20240115,153500,37940580,5010,5010,5010,5010,0
20240115,153400,37940580,5010,5010,5010,5010,0
20240115,153300,37940580,5010,5010,5010,5010,0
20240115,153200,37940580,5010,5010,5010,5010,0
20240115,153100,37940580,5010,5010,5010,5010,0
20240115,153000,37940580,5010,5010,5010,5010,132
20240115,152900,37279260,5030,5030,5030,5030,0
20240115,152800,37279260,5030,5030,5030,5030,0
20240115,152700,37279260,5030,5030,5030,5030,0
20240115,152600,37279260,5030,5030,5030,5030,0
20240115,152500,37279260,5030,5030,5030,5030,0
20240115,152400,37279260,5030,5030,5030,5030,0
20240115,152300,37279260,5030,5030,5030,5030,0
20240115,152200,37279260,5030,5030,5030,5030,0
20240115,152100,37279260,5030,5030,5030,5030,0
20240115,152000,37279260,5030,5030,5030,5030,0
20240115,151900,37279260,5030,5010,5030,5010,2
20240115,151800,37269220,5020,5020,5020,5020,0
20240115,151700,37269220,5020,5020,5020,5020,0
20240115,151600,37269220,5020,5020,5020,5020,0
20240115,151500,37269220,5020,5020,5020,5020,0
20240115,151400,37269220,5020,5020,5020,5020,0
20240115,151300,37269220,5020,5020,5020,5020,0
20240115,151200,37269220,5020,5030,5030,5020,8
20240115,151100,37229050,5030,5020,5030,5020,724
20240115,151000,33594560,5030,5030,5030,5030,1
20240115,150900,33589530,5030,5030,5030,5030,0
20240115,150800,33589530,5030,5030,5030,5030,0
20240115,150700,33589530,5030,5030,5030,5030,0
20240115,150600,33589530,5030,5030,5030,5030,2
20240115,150500,33579470,5030,5030,5030,5030,1
20240115,150400,33574440,5020,5020,5020,5020,0
20240115,150300,33574440,5020,5020,5020,5020,0
20240115,150200,33574440,5020,5020,5020,5020,0
20240115,150100,33574440,5020,5020,5020,5020,0
20240115,150000,33574440,5020,5020,5020,5020,0
20240115,145900,33574440,5020,5020,5020,5020,198
20240115,145800,32580480,5030,5030,5030,5030,0
20240115,145700,32580480,5030,5030,5030,5030,0
20240115,145600,32580480,5030,5030,5030,5030,0
20240115,145500,32580480,5030,5030,5030,5030,0
20240115,145400,32580480,5030,5030,5030,5030,1
20240115,145300,32575450,5060,5060,5060,5060,0
20240115,145200,32575450,5060,5060,5060,5060,0
20240115,145100,32575450,5060,5060,5060,5060,40
20240115,145000,32373050,5060,5060,5060,5060,0
20240115,144900,32373050,5060,5060,5060,5060,0
20240115,144800,32373050,5060,5060,5060,5060,0
20240115,144700,32373050,5060,5060,5060,5060,0
20240115,144600,32373050,5060,5060,5060,5060,0
20240115,144500,32373050,5060,5060,5060,5060,2
20240115,144400,32362930,5010,5010,5010,5010,0
20240115,144300,32362930,5010,5010,5010,5010,0
20240115,144200,32362930,5010,5010,5010,5010,0
20240115,144100,32362930,5010,5010,5010,5010,0
20240115,144000,32362930,5010,5010,5010,5010,0
20240115,143900,32362930,5010,5010,5010,5010,0
20240115,143800,32362930,5010,5010,5010,5010,0
20240115,143700,32362930,5010,5010,5010,5010,0
20240115,143600,32362930,5010,5010,5010,5010,0
20240115,143500,32362930,5010,5010,5010,5010,0
20240115,143400,32362930,5010,5010,5010,5010,0
20240115,143300,32362930,5010,5010,5010,5010,0
20240115,143200,32362930,5010,5010,5010,5010,0
20240115,143100,32362930,5010,5010,5010,5010,0
20240115,143000,32362930,5010,5010,5010,5010,0
20240115,142900,32362930,5010,5010,5010,5010,0
20240115,142800,32362930,5010,5010,5010,5010,0
20240115,142700,32362930,5010,5010,5010,5010,0
20240115,142600,32362930,5010,5010,5010,5010,0
20240115,142500,32362930,5010,5010,5010,5010,0
20240115,142400,32362930,5010,5010,5010,5010,0
20240115,142300,32362930,5010,5010,5010,5010,0
20240115,142200,32362930,5010,5010,5010,5010,0
20240115,142100,32362930,5010,5030,5030,5010,1410
20240115,142000,25277350,5030,5030,5030,5030,0
20240115,141900,25277350,5030,5030,5030,5030,0
20240115,141800,25277350,5030,5030,5030,5030,0
20240115,141700,25277350,5030,5030,5030,5030,0
20240115,141600,25277350,5030,5030,5030,5030,0
20240115,141500,25277350,5030,5030,5030,5030,0
20240115,141400,25277350,5030,5030,5030,5030,0
20240115,141300,25277350,5030,5030,5030,5030,0
20240115,141200,25277350,5030,5030,5030,5030,0
20240115,141100,25277350,5030,5030,5030,5030,0
20240115,141000,25277350,5030,5030,5030,5030,0
20240115,140900,25277350,5030,5030,5030,5030,0
20240115,140800,25277350,5030,5030,5030,5030,0
20240115,140700,25277350,5030,5030,5030,5030,230
20240115,140600,24120450,5030,5030,5030,5030,0
20240115,140500,24120450,5030,5030,5030,5030,1
20240115,140400,24115420,5060,5060,5060,5060,0
20240115,140300,24115420,5060,5060,5060,5060,0
20240115,140200,24115420,5060,5060,5060,5060,0
20240115,140100,24115420,5060,5060,5060,5060,0
20240115,140000,24115420,5060,5060,5060,5060,0
20240115,135900,24115420,5060,5060,5060,5060,0
20240115,135800,24115420,5060,5060,5060,5060,0
20240115,135700,24115420,5060,5060,5060,5060,0
20240115,135600,24115420,5060,5060,5060,5060,0
20240115,135500,24115420,5060,5060,5060,5060,0
20240115,135400,24115420,5060,5060,5060,5060,0
20240115,135300,24115420,5060,5060,5060,5060,0
20240115,135200,24115420,5060,5060,5060,5060,0
20240115,135100,24115420,5060,5060,5060,5060,0
20240115,135000,24115420,5060,5060,5060,5060,0
20240115,134900,24115420,5060,5060,5060,5060,0
20240115,134800,24115420,5060,5060,5060,5060,0
20240115,134700,24115420,5060,5060,5060,5060,0
20240115,134600,24115420,5060,5060,5060,5060,197
20240115,134500,23118600,5060,5060,5060,5060,0
20240115,134400,23118600,5060,5060,5060,5060,0
20240115,134300,23118600,5060,5060,5060,5060,0
20240115,134200,23118600,5060,5060,5060,5060,0
20240115,134100,23118600,5060,5060,5060,5060,0
20240115,134000,23118600,5060,5060,5060,5060,0
20240115,133900,23118600,5060,5060,5060,5060,0
20240115,133800,23118600,5060,5060,5060,5060,0
20240115,133700,23118600,5060,5060,5060,5060,0
20240115,133600,23118600,5060,5060,5060,5060,0
20240115,133500,23118600,5060,5060,5060,5060,0
20240115,133400,23118600,5060,5060,5060,5060,0
20240115,133300,23118600,5060,5060,5060,5060,0
20240115,133200,23118600,5060,5060,5060,5060,0
20240115,133100,23118600,5060,5060,5060,5060,0
20240115,133000,23118600,5060,5060,5060,5060,0
20240115,132900,23118600,5060,5060,5060,5060,0
20240115,132800,23118600,5060,5060,5060,5060,0
20240115,132700,23118600,5060,5060,5060,5060,0
20240115,132600,23118600,5060,5060,5060,5060,0
20240115,132500,23118600,5060,5060,5060,5060,0
20240115,132400,23118600,5060,5060,5060,5060,0
20240115,132300,23118600,5060,5060,5060,5060,0
20240115,132200,23118600,5060,5060,5060,5060,0
20240115,132100,23118600,5060,5060,5060,5060,0
20240115,132000,23118600,5060,5060,5060,5060,0
20240115,131900,23118600,5060,5060,5060,5060,0
20240115,131800,23118600,5060,5060,5060,5060,0
20240115,131700,23118600,5060,5060,5060,5060,0
20240115,131600,23118600,5060,5060,5060,5060,0
20240115,131500,23118600,5060,5060,5060,5060,0
20240115,131400,23118600,5060,5060,5060,5060,0
20240115,131300,23118600,5060,5060,5060,5060,0
20240115,131200,23118600,5060,5060,5060,5060,0
20240115,131100,23118600,5060,5060,5060,5060,0
20240115,131000,23118600,5060,5060,5060,5060,0
20240115,130900,23118600,5060,5060,5060,5060,0
20240115,130800,23118600,5060,5060,5060,5060,0
20240115,130700,23118600,5060,5060,5060,5060,1
20240115,130600,23113540,5050,5050,5050,5050,1
20240115,130500,23108490,5060,5060,5060,5060,0
20240115,130400,23108490,5060,5060,5060,5060,0
20240115,130300,23108490,5060,5060,5060,5060,0
20240115,130200,23108490,5060,5060,5060,5060,0
20240115,130100,23108490,5060,5060,5060,5060,0
20240115,130000,23108490,5060,5060,5060,5060,0
20240115,125900,23108490,5060,5060,5060,5060,0
20240115,125800,23108490,5060,5060,5060,5060,0
20240115,125700,23108490,5060,5060,5060,5060,0
20240115,125600,23108490,5060,5060,5060,5060,0
20240115,125500,23108490,5060,5060,5060,5060,0
20240115,125400,23108490,5060,5060,5060,5060,1
20240115,125300,23103430,5050,5050,5050,5050,0
20240115,125200,23103430,5050,5050,5050,5050,0
20240115,125100,23103430,5050,5050,5050,5050,0
20240115,125000,23103430,5050,5050,5050,5050,0
20240115,124900,23103430,5050,5050,5050,5050,0
20240115,124800,23103430,5050,5050,5050,5050,0
20240115,124700,23103430,5050,5050,5050,5050,500
20240115,124600,20578430,5060,5060,5060,5060,0
20240115,124500,20578430,5060,5060,5060,5060,0
20240115,124400,20578430,5060,5060,5060,5060,0
20240115,124300,20578430,5060,5060,5060,5060,0
20240115,124200,20578430,5060,5060,5060,5060,0
20240115,124100,20578430,5060,5060,5060,5060,60
20240115,124000,20274830,5060,5060,5060,5060,0
20240115,123900,20274830,5060,5060,5060,5060,0
20240115,123800,20274830,5060,5060,5060,5060,0
20240115,123700,20274830,5060,5060,5060,5060,20
20240115,123600,20173630,5060,5060,5060,5060,0
20240115,123500,20173630,5060,5060,5060,5060,0
20240115,123400,20173630,5060,5060,5060,5060,0
20240115,123300,20173630,5060,5060,5060,5060,0
20240115,123200,20173630,5060,5060,5060,5060,0
20240115,123100,20173630,5060,5060,5060,5060,0
20240115,123000,20173630,5060,5060,5060,5060,0
20240115,122900,20173630,5060,5060,5060,5060,0
20240115,122800,20173630,5060,5060,5060,5060,0
20240115,122700,20173630,5060,5060,5060,5060,0
20240115,122600,20173630,5060,5060,5060,5060,0
20240115,122500,20173630,5060,5060,5060,5060,0
20240115,122400,20173630,5060,5060,5060,5060,0
20240115,122300,20173630,5060,5060,5060,5060,0
20240115,122200,20173630,5060,5060,5060,5060,0
20240115,122100,20173630,5060,5060,5060,5060,0
20240115,122000,20173630,5060,5060,5060,5060,0
20240115,121900,20173630,5060,5060,5060,5060,0
20240115,121800,20173630,5060,5060,5060,5060,0
20240115,121700,20173630,5060,5060,5060,5060,0
20240115,121600,20173630,5060,5060,5060,5060,0
20240115,121500,20173630,5060,5060,5060,5060,500
20240115,121400,17643630,5060,5060,5060,5060,0
20240115,121300,17643630,5060,5060,5060,5060,0
20240115,121200,17643630,5060,5060,5060,5060,0
20240115,121100,17643630,5060,5060,5060,5060,0
20240115,121000,17643630,5060,5060,5060,5060,0
20240115,120900,17643630,5060,5060,5060,5060,0
20240115,120800,17643630,5060,5060,5060,5060,0
20240115,120700,17643630,5060,5060,5060,5060,0
20240115,120600,17643630,5060,5060,5060,5060,0
20240115,120500,17643630,5060,5060,5060,5060,0
20240115,120400,17643630,5060,5060,5060,5060,0
20240115,120300,17643630,5060,5060,5060,5060,0
20240115,120200,17643630,5060,5060,5060,5060,0
20240115,120100,17643630,5060,5060,5060,5060,0
20240115,120000,17643630,5060,5060,5060,5060,0
20240115,115900,17643630,5060,5060,5060,5060,0
20240115,115800,17643630,5060,5060,5060,5060,0
20240115,115700,17643630,5060,5060,5060,5060,0
20240115,115600,17643630,5060,5060,5060,5060,0
20240115,115500,17643630,5060,5060,5060,5060,0
20240115,115400,17643630,5060,5060,5060,5060,0
20240115,115300,17643630,5060,5060,5060,5060,0
20240115,115200,17643630,5060,5060,5060,5060,0
20240115,115100,17643630,5060,5060,5060,5060,0
20240115,115000,17643630,5060,5060,5060,5060,0
20240115,114900,17643630,5060,5060,5060,5060,0
20240115,114800,17643630,5060,5060,5060,5060,0
20240115,114700,17643630,5060,5060,5060,5060,0
20240115,114600,17643630,5060,5060,5060,5060,1
20240115,114500,17638570,5060,5060,5060,5060,0
20240115,114400,17638570,5060,5060,5060,5060,0
20240115,114300,17638570,5060,5060,5060,5060,0
20240115,114200,17638570,5060,5060,5060,5060,0
20240115,114100,17638570,5060,5060,5060,5060,500
20240115,114000,15108570,5060,5060,5060,5060,0
20240115,113900,15108570,5060,5060,5060,5060,0
20240115,113800,15108570,5060,5060,5060,5060,0
20240115,113700,15108570,5060,5060,5060,5060,0
20240115,113600,15108570,5060,5060,5060,5060,0
20240115,113500,15108570,5060,5060,5060,5060,0
20240115,113400,15108570,5060,5060,5060,5060,1
20240115,113300,15103510,5050,5050,5050,5050,0
20240115,113200,15103510,5050,5050,5050,5050,0
20240115,113100,15103510,5050,5050,5050,5050,0
20240115,113000,15103510,5050,5050,5050,5050,10
20240115,112900,15053010,5050,5050,5050,5050,0
20240115,112800,15053010,5050,5050,5050,5050,0
20240115,112700,15053010,5050,5050,5050,5050,0
20240115,112600,15053010,5050,5050,5050,5050,0
20240115,112500,15053010,5050,5050,5050,5050,0
20240115,112400,15053010,5050,5050,5050,5050,0
20240115,112300,15053010,5050,5050,5050,5050,0
20240115,112200,15053010,5050,5050,5050,5050,0
20240115,112100,15053010,5050,5050,5050,5050,0
20240115,112000,15053010,5050,5050,5050,5050,0
20240115,111900,15053010,5050,5050,5050,5050,0
20240115,111800,15053010,5050,5050,5050,5050,0
20240115,111700,15053010,5050,5050,5050,5050,0
20240115,111600,15053010,5050,5050,5050,5050,0
20240115,111500,15053010,5050,5050,5050,5050,0
20240115,111400,15053010,5050,5050,5050,5050,0
20240115,111300,15053010,5050,5050,5050,5050,0
20240115,111200,15053010,5050,5050,5050,5050,3
20240115,111100,15037860,5050,5050,5050,5050,0
20240115,111000,15037860,5050,5050,5050,5050,0
20240115,110900,15037860,5050,5050,5050,5050,0
20240115,110800,15037860,5050,5050,5050,5050,45
20240115,110700,14810610,5050,5050,5050,5050,0
20240115,110600,14810610,5050,5050,5050,5050,1
20240115,110500,14805560,5030,5030,5030,5030,500
20240115,110400,12290560,5050,5050,5050,5050,0
20240115,110300,12290560,5050,5050,5050,5050,0
20240115,110200,12290560,5050,5050,5050,5050,1
20240115,110100,12285510,5030,5030,5030,5030,0
20240115,110000,12285510,5030,5030,5030,5030,0
20240115,105900,12285510,5030,5030,5030,5030,0
20240115,105800,12285510,5030,5030,5030,5030,0
20240115,105700,12285510,5030,5030,5030,5030,0
20240115,105600,12285510,5030,5030,5030,5030,0
20240115,105500,12285510,5030,5030,5030,5030,0
20240115,105400,12285510,5030,5030,5030,5030,0
20240115,105300,12285510,5030,5030,5030,5030,0
20240115,105200,12285510,5030,5030,5030,5030,0
20240115,105100,12285510,5030,5030,5030,5030,0
20240115,105000,12285510,5030,5030,5030,5030,0
20240115,104900,12285510,5030,5030,5030,5030,0
20240115,104800,12285510,5030,5030,5030,5030,0
20240115,104700,12285510,5030,5030,5030,5030,0
20240115,104600,12285510,5030,5030,5030,5030,0
20240115,104500,12285510,5030,5030,5030,5030,0
20240115,104400,12285510,5030,5030,5030,5030,0
20240115,104300,12285510,5030,5030,5030,5030,0
20240115,104200,12285510,5030,5030,5030,5030,0
20240115,104100,12285510,5030,5030,5030,5030,0
20240115,104000,12285510,5030,5030,5030,5030,11
20240115,103900,12230180,5030,5030,5030,5030,0
20240115,103800,12230180,5030,5030,5030,5030,0
20240115,103700,12230180,5030,5030,5030,5030,0
20240115,103600,12230180,5030,5030,5030,5030,0
20240115,103500,12230180,5030,5030,5030,5030,1
20240115,103400,12225150,5050,5050,5050,5050,0
20240115,103300,12225150,5050,5050,5050,5050,0
20240115,103200,12225150,5050,5050,5050,5050,1
20240115,103100,12220100,5030,5030,5030,5030,0
20240115,103000,12220100,5030,5030,5030,5030,100
20240115,102900,11717100,5030,5030,5030,5030,0
20240115,102800,11717100,5030,5030,5030,5030,0
20240115,102700,11717100,5030,5030,5030,5030,0
20240115,102600,11717100,5030,5030,5030,5030,0
20240115,102500,11717100,5030,5030,5030,5030,0
20240115,102400,11717100,5030,5030,5030,5030,0
20240115,102300,11717100,5030,5030,5030,5030,0
20240115,102200,11717100,5030,5030,5030,5030,0
20240115,102100,11717100,5030,5030,5030,5030,0
20240115,102000,11717100,5030,5030,5030,5030,0
20240115,101900,11717100,5030,5030,5030,5030,0
20240115,101800,11717100,5030,5030,5030,5030,22
20240115,101700,11606440,5040,5040,5040,5040,0
20240115,101600,11606440,5040,5040,5040,5040,0
20240115,101500,11606440,5040,5030,5040,5030,13
20240115,101400,11540930,5040,5040,5040,5040,0
20240115,101300,11540930,5040,5040,5040,5040,0
20240115,101200,11540930,5040,5040,5040,5040,1
20240115,101100,11535890,5050,5050,5050,5050,0
20240115,101000,11535890,5050,5050,5050,5050,0
20240115,100900,11535890,5050,5050,5050,5050,0
20240115,100800,11535890,5050,5050,5050,5050,0
20240115,100700,11535890,5050,5050,5050,5050,0
20240115,100600,11535890,5050,5050,5050,5050,1
20240115,100500,11530840,5030,5030,5030,5030,0
20240115,100400,11530840,5030,5030,5030,5030,40
20240115,100300,11329640,5030,5030,5030,5030,36
20240115,100200,11148560,5030,5030,5030,5030,111
20240115,100100,10590230,5030,5030,5030,5030,0
20240115,100000,10590230,5030,5030,5030,5030,0
20240115,095900,10590230,5030,5030,5030,5030,0
20240115,095800,10590230,5030,5030,5030,5030,0
20240115,095700,10590230,5030,5030,5030,5030,0
20240115,095600,10590230,5030,5030,5030,5030,0
20240115,095500,10590230,5030,5030,5030,5030,1
20240115,095400,10585200,5050,5050,5050,5050,0
20240115,095300,10585200,5050,5050,5050,5050,0
20240115,095200,10585200,5050,5050,5050,5050,100
20240115,095100,10080200,5050,5050,5050,5050,0
20240115,095000,10080200,5050,5050,5050,5050,0
20240115,094900,10080200,5050,5050,5050,5050,0
20240115,094800,10080200,5050,5050,5050,5050,0
20240115,094700,10080200,5050,5050,5050,5050,0
20240115,094600,10080200,5050,5050,5050,5050,0
20240115,094500,10080200,5050,5050,5050,5050,0
20240115,094400,10080200,5050,5050,5050,5050,0
20240115,094300,10080200,5050,5050,5050,5050,0
20240115,094200,10080200,5050,5050,5050,5050,0
20240115,094100,10080200,5050,5050,5050,5050,0
20240115,094000,10080200,5050,5050,5050,5050,0
20240115,093900,10080200,5050,5050,5050,5050,0
20240115,093800,10080200,5050,5050,5050,5050,0
20240115,093700,10080200,5050,5050,5050,5050,1
20240115,093600,10075150,5030,5030,5030,5030,0
20240115,093500,10075150,5030,5030,5030,5030,1
20240115,093400,10070120,5030,5030,5030,5030,0
20240115,093300,10070120,5030,5030,5030,5030,0
20240115,093200,10070120,5030,5030,5030,5030,2
20240115,093100,10060060,5040,5040,5040,5040,0
20240115,093000,10060060,5040,5040,5040,5040,0
20240115,092900,10060060,5040,5040,5040,5040,0
20240115,092800,10060060,5040,5040,5040,5040,0
20240115,092700,10060060,5040,5040,5040,5040,0
20240115,092600,10060060,5040,5040,5040,5040,0
20240115,092500,10060060,5040,5040,5040,5040,0
20240115,092400,10060060,5040,5040,5040,5040,0
20240115,092300,10060060,5040,5040,5040,5040,0
20240115,092200,10060060,5040,5040,5040,5040,168
20240115,092100,9213340,5040,5040,5040,5040,6
20240115,092000,9183100,5030,5030,5030,5030,0
20240115,091900,9183100,5030,5030,5030,5030,0
20240115,091800,9183100,5030,5030,5030,5030,0
20240115,091700,9183100,5030,5030,5030,5030,10
20240115,091600,9132800,5040,5040,5040,5040,0
20240115,091500,9132800,5040,5020,5040,5020,101
20240115,091400,8623780,5020,5020,5020,5020,0
20240115,091300,8623780,5020,5020,5020,5020,0
20240115,091200,8623780,5020,5020,5020,5020,417
20240115,091100,6530440,5020,5020,5020,5020,0
20240115,091000,6530440,5020,5020,5020,5020,0
20240115,090900,6530440,5020,5040,5040,5020,381
20240115,090800,4617540,5030,5030,5030,5030,0
20240115,090700,4617540,5030,5030,5030,5030,0
20240115,090600,4617540,5030,5030,5030,5030,0
20240115,090500,4617540,5030,5030,5030,5030,0
20240115,090400,4617540,5030,5030,5030,5030,0
20240115,090300,4617540,5030,5030,5030,5030,0
20240115,090200,4617540,5030,5030,5030,5030,0
20240115,090100,4617540,5030,5030,5030,5030,0
20240115,090000,4617540,5030,5030,5030,5030,918