KissMeData/109860/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,201400,78184240,9330,9330,9330,9330,221
20240115,201300,78184240,9330,9330,9330,9330,0
20240115,201200,78184240,9330,9330,9330,9330,0
20240115,201100,78184240,9330,9330,9330,9330,0
20240115,201000,78184240,9330,9330,9330,9330,0
20240115,200900,78184240,9330,9330,9330,9330,0
20240115,200800,78184240,9330,9330,9330,9330,0
20240115,200700,78184240,9330,9330,9330,9330,0
20240115,200600,78184240,9330,9330,9330,9330,0
20240115,200500,78184240,9330,9330,9330,9330,0
20240115,200400,78184240,9330,9330,9330,9330,0
20240115,200300,78184240,9330,9330,9330,9330,0
20240115,200200,78184240,9330,9330,9330,9330,0
20240115,200100,78184240,9330,9330,9330,9330,0
20240115,200000,78184240,9330,9330,9330,9330,0
20240115,195900,78184240,9330,9330,9330,9330,0
20240115,195800,78184240,9330,9330,9330,9330,0
20240115,195700,78184240,9330,9330,9330,9330,0
20240115,195600,78184240,9330,9330,9330,9330,0
20240115,195500,78184240,9330,9330,9330,9330,0
20240115,195400,78184240,9330,9330,9330,9330,0
20240115,195300,78184240,9330,9330,9330,9330,0
20240115,195200,78184240,9330,9330,9330,9330,0
20240115,195100,78184240,9330,9330,9330,9330,0
20240115,195000,78184240,9330,9330,9330,9330,0
20240115,194900,78184240,9330,9330,9330,9330,0
20240115,194800,78184240,9330,9330,9330,9330,0
20240115,194700,78184240,9330,9330,9330,9330,0
20240115,194600,78184240,9330,9330,9330,9330,0
20240115,194500,78184240,9330,9330,9330,9330,0
20240115,194400,78184240,9330,9330,9330,9330,221
20240115,194300,78184240,9330,9330,9330,9330,0
20240115,194200,78184240,9330,9330,9330,9330,0
20240115,194100,78184240,9330,9330,9330,9330,0
20240115,194000,78184240,9330,9330,9330,9330,0
20240115,193900,78184240,9330,9330,9330,9330,0
20240115,193800,78184240,9330,9330,9330,9330,0
20240115,193700,78184240,9330,9330,9330,9330,0
20240115,193600,78184240,9330,9330,9330,9330,0
20240115,193500,78184240,9330,9330,9330,9330,0
20240115,193400,78184240,9330,9330,9330,9330,0
20240115,193300,78184240,9330,9330,9330,9330,0
20240115,193200,78184240,9330,9330,9330,9330,0
20240115,193100,78184240,9330,9330,9330,9330,0
20240115,193000,78184240,9330,9330,9330,9330,0
20240115,192900,78184240,9330,9330,9330,9330,0
20240115,192800,78184240,9330,9330,9330,9330,0
20240115,192700,78184240,9330,9330,9330,9330,0
20240115,192600,78184240,9330,9330,9330,9330,0
20240115,192500,78184240,9330,9330,9330,9330,0
20240115,192400,78184240,9330,9330,9330,9330,0
20240115,192300,78184240,9330,9330,9330,9330,0
20240115,192200,78184240,9330,9330,9330,9330,0
20240115,192100,78184240,9330,9330,9330,9330,0
20240115,192000,78184240,9330,9330,9330,9330,0
20240115,191900,78184240,9330,9330,9330,9330,0
20240115,191800,78184240,9330,9330,9330,9330,0
20240115,191700,78184240,9330,9330,9330,9330,0
20240115,191600,78184240,9330,9330,9330,9330,0
20240115,191500,78184240,9330,9330,9330,9330,0
20240115,191400,78184240,9330,9330,9330,9330,221
20240115,191300,78184240,9330,9330,9330,9330,0
20240115,191200,78184240,9330,9330,9330,9330,0
20240115,191100,78184240,9330,9330,9330,9330,0
20240115,191000,78184240,9330,9330,9330,9330,0
20240115,190900,78184240,9330,9330,9330,9330,0
20240115,190800,78184240,9330,9330,9330,9330,0
20240115,190700,78184240,9330,9330,9330,9330,0
20240115,190600,78184240,9330,9330,9330,9330,0
20240115,190500,78184240,9330,9330,9330,9330,0
20240115,190400,78184240,9330,9330,9330,9330,0
20240115,190300,78184240,9330,9330,9330,9330,0
20240115,190200,78184240,9330,9330,9330,9330,0
20240115,190100,78184240,9330,9330,9330,9330,0
20240115,190000,78184240,9330,9330,9330,9330,0
20240115,185900,78184240,9330,9330,9330,9330,0
20240115,185800,78184240,9330,9330,9330,9330,0
20240115,185700,78184240,9330,9330,9330,9330,0
20240115,185600,78184240,9330,9330,9330,9330,0
20240115,185500,78184240,9330,9330,9330,9330,0
20240115,185400,78184240,9330,9330,9330,9330,0
20240115,185300,78184240,9330,9330,9330,9330,0
20240115,185200,78184240,9330,9330,9330,9330,0
20240115,185100,78184240,9330,9330,9330,9330,0
20240115,185000,78184240,9330,9330,9330,9330,0
20240115,184900,78184240,9330,9330,9330,9330,0
20240115,184800,78184240,9330,9330,9330,9330,0
20240115,184700,78184240,9330,9330,9330,9330,0
20240115,184600,78184240,9330,9330,9330,9330,0
20240115,184500,78184240,9330,9330,9330,9330,0
20240115,184400,78184240,9330,9330,9330,9330,221
20240115,184300,78184240,9330,9330,9330,9330,0
20240115,184200,78184240,9330,9330,9330,9330,0
20240115,184100,78184240,9330,9330,9330,9330,0
20240115,184000,78184240,9330,9330,9330,9330,0
20240115,183900,78184240,9330,9330,9330,9330,0
20240115,183800,78184240,9330,9330,9330,9330,0
20240115,183700,78184240,9330,9330,9330,9330,0
20240115,183600,78184240,9330,9330,9330,9330,0
20240115,183500,78184240,9330,9330,9330,9330,0
20240115,183400,78184240,9330,9330,9330,9330,0
20240115,183300,78184240,9330,9330,9330,9330,0
20240115,183200,78184240,9330,9330,9330,9330,0
20240115,183100,78184240,9330,9330,9330,9330,0
20240115,183000,78184240,9330,9330,9330,9330,0
20240115,182900,78184240,9330,9330,9330,9330,0
20240115,182800,78184240,9330,9330,9330,9330,0
20240115,182700,78184240,9330,9330,9330,9330,0
20240115,182600,78184240,9330,9330,9330,9330,0
20240115,182500,78184240,9330,9330,9330,9330,0
20240115,182400,78184240,9330,9330,9330,9330,0
20240115,182300,78184240,9330,9330,9330,9330,0
20240115,182200,78184240,9330,9330,9330,9330,0
20240115,182100,78184240,9330,9330,9330,9330,0
20240115,182000,78184240,9330,9330,9330,9330,0
20240115,181900,78184240,9330,9330,9330,9330,0
20240115,181800,78184240,9330,9330,9330,9330,0
20240115,181700,78184240,9330,9330,9330,9330,0
20240115,181600,78184240,9330,9330,9330,9330,0
20240115,181500,78184240,9330,9330,9330,9330,0
20240115,181400,78184240,9330,9330,9330,9330,221
20240115,181300,78184240,9330,9330,9330,9330,0
20240115,181200,78184240,9330,9330,9330,9330,0
20240115,181100,78184240,9330,9330,9330,9330,0
20240115,181000,78184240,9330,9330,9330,9330,0
20240115,180900,78184240,9330,9330,9330,9330,0
20240115,180800,78184240,9330,9330,9330,9330,0
20240115,180700,78184240,9330,9330,9330,9330,0
20240115,180600,78184240,9330,9330,9330,9330,0
20240115,180500,78184240,9330,9330,9330,9330,0
20240115,180400,78184240,9330,9330,9330,9330,0
20240115,180300,78184240,9330,9330,9330,9330,0
20240115,180200,78184240,9330,9330,9330,9330,0
20240115,180100,78184240,9330,9330,9330,9330,0
20240115,180000,78184240,9330,9330,9330,9330,0
20240115,175900,78184240,9330,9330,9330,9330,0
20240115,175800,78184240,9330,9330,9330,9330,0
20240115,175700,78184240,9330,9330,9330,9330,0
20240115,175600,78184240,9330,9330,9330,9330,0
20240115,175500,78184240,9330,9330,9330,9330,0
20240115,175400,78184240,9330,9330,9330,9330,0
20240115,175300,78184240,9330,9330,9330,9330,0
20240115,175200,78184240,9330,9330,9330,9330,0
20240115,175100,78184240,9330,9330,9330,9330,0
20240115,175000,78184240,9330,9330,9330,9330,0
20240115,174900,78184240,9330,9330,9330,9330,0
20240115,174800,78184240,9330,9330,9330,9330,0
20240115,174700,78184240,9330,9330,9330,9330,0
20240115,174600,78184240,9330,9330,9330,9330,0
20240115,174500,78184240,9330,9330,9330,9330,0
20240115,174400,78184240,9330,9330,9330,9330,221
20240115,174300,78184240,9330,9330,9330,9330,0
20240115,174200,78184240,9330,9330,9330,9330,0
20240115,174100,78184240,9330,9330,9330,9330,0
20240115,174000,78184240,9330,9330,9330,9330,0
20240115,173900,78184240,9330,9330,9330,9330,0
20240115,173800,78184240,9330,9330,9330,9330,0
20240115,173700,78184240,9330,9330,9330,9330,0
20240115,173600,78184240,9330,9330,9330,9330,0
20240115,173500,78184240,9330,9330,9330,9330,0
20240115,173400,78184240,9330,9330,9330,9330,0
20240115,173300,78184240,9330,9330,9330,9330,0
20240115,173200,78184240,9330,9330,9330,9330,0
20240115,173100,78184240,9330,9330,9330,9330,0
20240115,173000,78184240,9330,9330,9330,9330,0
20240115,172900,78184240,9330,9330,9330,9330,0
20240115,172800,78184240,9330,9330,9330,9330,0
20240115,172700,78184240,9330,9330,9330,9330,0
20240115,172600,78184240,9330,9330,9330,9330,0
20240115,172500,78184240,9330,9330,9330,9330,0
20240115,172400,78184240,9330,9330,9330,9330,0
20240115,172300,78184240,9330,9330,9330,9330,0
20240115,172200,78184240,9330,9330,9330,9330,0
20240115,172100,78184240,9330,9330,9330,9330,0
20240115,172000,78184240,9330,9330,9330,9330,0
20240115,171900,78184240,9330,9330,9330,9330,0
20240115,171800,78184240,9330,9330,9330,9330,0
20240115,171700,78184240,9330,9330,9330,9330,0
20240115,171600,78184240,9330,9330,9330,9330,0
20240115,171500,78184240,9330,9330,9330,9330,0
20240115,171400,78184240,9330,9330,9330,9330,221
20240115,171300,78184240,9330,9330,9330,9330,0
20240115,171200,78184240,9330,9330,9330,9330,0
20240115,171100,78184240,9330,9330,9330,9330,0
20240115,171000,78184240,9330,9330,9330,9330,0
20240115,170900,78184240,9330,9330,9330,9330,0
20240115,170800,78184240,9330,9330,9330,9330,0
20240115,170700,78184240,9330,9330,9330,9330,0
20240115,170600,78184240,9330,9330,9330,9330,0
20240115,170500,78184240,9330,9330,9330,9330,0
20240115,170400,78184240,9330,9330,9330,9330,0
20240115,170300,78184240,9330,9330,9330,9330,0
20240115,170200,78184240,9330,9330,9330,9330,0
20240115,170100,78184240,9330,9330,9330,9330,0
20240115,170000,78184240,9330,9330,9330,9330,0
20240115,165900,78184240,9330,9330,9330,9330,0
20240115,165800,78184240,9330,9330,9330,9330,0
20240115,165700,78184240,9330,9330,9330,9330,0
20240115,165600,78184240,9330,9330,9330,9330,0
20240115,165500,78184240,9330,9330,9330,9330,0
20240115,165400,78184240,9330,9330,9330,9330,0
20240115,165300,78184240,9330,9330,9330,9330,0
20240115,165200,78184240,9330,9330,9330,9330,0
20240115,165100,78184240,9330,9330,9330,9330,0
20240115,165000,78184240,9330,9330,9330,9330,0
20240115,164900,78184240,9330,9330,9330,9330,0
20240115,164800,78184240,9330,9330,9330,9330,0
20240115,164700,78184240,9330,9330,9330,9330,0
20240115,164600,78184240,9330,9330,9330,9330,0
20240115,164500,78184240,9330,9330,9330,9330,0
20240115,164400,78184240,9330,9330,9330,9330,221
20240115,164300,78184240,9330,9330,9330,9330,0
20240115,164200,78184240,9330,9330,9330,9330,0
20240115,164100,78184240,9330,9330,9330,9330,0
20240115,164000,78184240,9330,9330,9330,9330,0
20240115,163900,78184240,9330,9330,9330,9330,0
20240115,163800,78184240,9330,9330,9330,9330,0
20240115,163700,78184240,9330,9330,9330,9330,0
20240115,163600,78184240,9330,9330,9330,9330,0
20240115,163500,78184240,9330,9330,9330,9330,0
20240115,163400,78184240,9330,9330,9330,9330,0
20240115,163300,78184240,9330,9330,9330,9330,0
20240115,163200,78184240,9330,9330,9330,9330,0
20240115,163100,78184240,9330,9330,9330,9330,0
20240115,163000,78184240,9330,9330,9330,9330,0
20240115,162900,78184240,9330,9330,9330,9330,0
20240115,162800,78184240,9330,9330,9330,9330,0
20240115,162700,78184240,9330,9330,9330,9330,0
20240115,162600,78184240,9330,9330,9330,9330,0
20240115,162500,78184240,9330,9330,9330,9330,0
20240115,162400,78184240,9330,9330,9330,9330,0
20240115,162300,78184240,9330,9330,9330,9330,0
20240115,162200,78184240,9330,9330,9330,9330,0
20240115,162100,78184240,9330,9330,9330,9330,0
20240115,162000,78184240,9330,9330,9330,9330,0
20240115,161900,78184240,9330,9330,9330,9330,0
20240115,161800,78184240,9330,9330,9330,9330,0
20240115,161700,78184240,9330,9330,9330,9330,0
20240115,161600,78184240,9330,9330,9330,9330,0
20240115,161500,78184240,9330,9330,9330,9330,0
20240115,161400,78184240,9330,9330,9330,9330,221
20240115,161300,78184240,9330,9330,9330,9330,0
20240115,161200,78184240,9330,9330,9330,9330,0
20240115,161100,78184240,9330,9330,9330,9330,0
20240115,161000,78184240,9330,9330,9330,9330,0
20240115,160900,78184240,9330,9330,9330,9330,0
20240115,160800,78184240,9330,9330,9330,9330,0
20240115,160700,78184240,9330,9330,9330,9330,0
20240115,160600,78184240,9330,9330,9330,9330,0
20240115,160500,78184240,9330,9330,9330,9330,0
20240115,160400,78184240,9330,9330,9330,9330,0
20240115,160300,78184240,9330,9330,9330,9330,0
20240115,160200,78184240,9330,9330,9330,9330,0
20240115,160100,78184240,9330,9330,9330,9330,0
20240115,160000,78184240,9330,9330,9330,9330,0
20240115,155900,78184240,9330,9330,9330,9330,0
20240115,155800,78184240,9330,9330,9330,9330,0
20240115,155700,78184240,9330,9330,9330,9330,0
20240115,155600,78184240,9330,9330,9330,9330,0
20240115,155500,78184240,9330,9330,9330,9330,0
20240115,155400,78184240,9330,9330,9330,9330,0
20240115,155300,78184240,9330,9330,9330,9330,0
20240115,155200,78184240,9330,9330,9330,9330,0
20240115,155100,78184240,9330,9330,9330,9330,0
20240115,155000,78184240,9330,9330,9330,9330,0
20240115,154900,78184240,9330,9330,9330,9330,0
20240115,154800,78184240,9330,9330,9330,9330,0
20240115,154700,78184240,9330,9330,9330,9330,0
20240115,154600,78184240,9330,9330,9330,9330,0
20240115,154500,78184240,9330,9330,9330,9330,0
20240115,154400,78184240,9330,9330,9330,9330,221
20240115,154300,78184240,9330,9330,9330,9330,0
20240115,154200,78184240,9330,9330,9330,9330,0
20240115,154100,78184240,9330,9330,9330,9330,0
20240115,154000,78184240,9330,9330,9330,9330,0
20240115,153900,78184240,9330,9330,9330,9330,0
20240115,153800,78184240,9330,9330,9330,9330,0
20240115,153700,78184240,9330,9330,9330,9330,0
20240115,153600,78184240,9330,9330,9330,9330,0
20240115,153500,78184240,9330,9330,9330,9330,0
20240115,153400,78184240,9330,9330,9330,9330,0
20240115,153300,78184240,9330,9330,9330,9330,0
20240115,153200,78184240,9330,9330,9330,9330,0
20240115,153100,78184240,9330,9330,9330,9330,0
20240115,153000,78184240,9330,9330,9330,9330,221
20240115,152900,76122310,9290,9290,9290,9290,0
20240115,152800,76122310,9290,9290,9290,9290,0
20240115,152700,76122310,9290,9290,9290,9290,0
20240115,152600,76122310,9290,9290,9290,9290,0
20240115,152500,76122310,9290,9290,9290,9290,0
20240115,152400,76122310,9290,9290,9290,9290,0
20240115,152300,76122310,9290,9290,9290,9290,0
20240115,152200,76122310,9290,9290,9290,9290,0
20240115,152100,76122310,9290,9290,9290,9290,0
20240115,152000,76122310,9290,9290,9290,9290,0
20240115,151900,76122310,9290,9290,9290,9290,1
20240115,151800,76113020,9340,9340,9340,9340,0
20240115,151700,76113020,9340,9340,9340,9340,0
20240115,151600,76113020,9340,9340,9340,9340,0
20240115,151500,76113020,9340,9340,9340,9340,0
20240115,151400,76113020,9340,9340,9340,9340,0
20240115,151300,76113020,9340,9340,9340,9340,0
20240115,151200,76113020,9340,9340,9340,9340,0
20240115,151100,76113020,9340,9340,9340,9340,0
20240115,151000,76113020,9340,9340,9340,9340,0
20240115,150900,76113020,9340,9340,9340,9340,0
20240115,150800,76113020,9340,9340,9340,9340,0
20240115,150700,76113020,9340,9340,9340,9340,0
20240115,150600,76113020,9340,9340,9340,9340,0
20240115,150500,76113020,9340,9340,9340,9340,0
20240115,150400,76113020,9340,9340,9340,9340,0
20240115,150300,76113020,9340,9340,9340,9340,0
20240115,150200,76113020,9340,9340,9340,9340,0
20240115,150100,76113020,9340,9340,9340,9340,0
20240115,150000,76113020,9340,9330,9340,9330,2
20240115,145900,76094350,9290,9290,9290,9290,0
20240115,145800,76094350,9290,9290,9290,9290,1
20240115,145700,76085060,9330,9330,9330,9330,0
20240115,145600,76085060,9330,9330,9330,9330,0
20240115,145500,76085060,9330,9330,9330,9330,0
20240115,145400,76085060,9330,9330,9330,9330,0
20240115,145300,76085060,9330,9330,9330,9330,0
20240115,145200,76085060,9330,9330,9330,9330,0
20240115,145100,76085060,9330,9330,9330,9330,1
20240115,145000,76075730,9290,9290,9290,9290,0
20240115,144900,76075730,9290,9290,9290,9290,0
20240115,144800,76075730,9290,9290,9290,9290,0
20240115,144700,76075730,9290,9290,9290,9290,0
20240115,144600,76075730,9290,9290,9290,9290,0
20240115,144500,76075730,9290,9290,9290,9290,0
20240115,144400,76075730,9290,9290,9290,9290,1
20240115,144300,76066440,9290,9290,9290,9290,0
20240115,144200,76066440,9290,9290,9290,9290,0
20240115,144100,76066440,9290,9290,9290,9290,0
20240115,144000,76066440,9290,9290,9290,9290,0
20240115,143900,76066440,9290,9290,9290,9290,0
20240115,143800,76066440,9290,9290,9290,9290,0
20240115,143700,76066440,9290,9290,9290,9290,0
20240115,143600,76066440,9290,9290,9290,9290,0
20240115,143500,76066440,9290,9290,9290,9290,0
20240115,143400,76066440,9290,9290,9290,9290,0
20240115,143300,76066440,9290,9290,9290,9290,0
20240115,143200,76066440,9290,9290,9290,9290,0
20240115,143100,76066440,9290,9290,9290,9290,0
20240115,143000,76066440,9290,9290,9290,9290,0
20240115,142900,76066440,9290,9290,9290,9290,0
20240115,142800,76066440,9290,9290,9290,9290,0
20240115,142700,76066440,9290,9290,9290,9290,490
20240115,142600,71514340,9340,9340,9340,9340,0
20240115,142500,71514340,9340,9340,9340,9340,0
20240115,142400,71514340,9340,9340,9340,9340,0
20240115,142300,71514340,9340,9340,9340,9340,0
20240115,142200,71514340,9340,9340,9340,9340,0
20240115,142100,71514340,9340,9340,9340,9340,0
20240115,142000,71514340,9340,9340,9340,9340,0
20240115,141900,71514340,9340,9340,9340,9340,0
20240115,141800,71514340,9340,9340,9340,9340,0
20240115,141700,71514340,9340,9340,9340,9340,0
20240115,141600,71514340,9340,9340,9340,9340,0
20240115,141500,71514340,9340,9340,9340,9340,0
20240115,141400,71514340,9340,9340,9340,9340,0
20240115,141300,71514340,9340,9340,9340,9340,0
20240115,141200,71514340,9340,9340,9340,9340,0
20240115,141100,71514340,9340,9340,9340,9340,0
20240115,141000,71514340,9340,9340,9340,9340,0
20240115,140900,71514340,9340,9340,9340,9340,0
20240115,140800,71514340,9340,9340,9340,9340,0
20240115,140700,71514340,9340,9340,9340,9340,0
20240115,140600,71514340,9340,9340,9340,9340,0
20240115,140500,71514340,9340,9340,9340,9340,0
20240115,140400,71514340,9340,9340,9340,9340,0
20240115,140300,71514340,9340,9340,9340,9340,0
20240115,140200,71514340,9340,9340,9340,9340,0
20240115,140100,71514340,9340,9340,9340,9340,0
20240115,140000,71514340,9340,9340,9340,9340,0
20240115,135900,71514340,9340,9340,9340,9340,0
20240115,135800,71514340,9340,9340,9340,9340,0
20240115,135700,71514340,9340,9340,9340,9340,0
20240115,135600,71514340,9340,9340,9340,9340,0
20240115,135500,71514340,9340,9340,9340,9340,0
20240115,135400,71514340,9340,9340,9340,9340,0
20240115,135300,71514340,9340,9340,9340,9340,0
20240115,135200,71514340,9340,9340,9340,9340,0
20240115,135100,71514340,9340,9340,9340,9340,0
20240115,135000,71514340,9340,9340,9340,9340,0
20240115,134900,71514340,9340,9340,9340,9340,0
20240115,134800,71514340,9340,9340,9340,9340,0
20240115,134700,71514340,9340,9340,9340,9340,0
20240115,134600,71514340,9340,9340,9340,9340,0
20240115,134500,71514340,9340,9340,9340,9340,0
20240115,134400,71514340,9340,9340,9340,9340,0
20240115,134300,71514340,9340,9340,9340,9340,0
20240115,134200,71514340,9340,9330,9340,9330,49
20240115,134100,71057080,9290,9290,9290,9290,0
20240115,134000,71057080,9290,9290,9290,9290,0
20240115,133900,71057080,9290,9290,9290,9290,0
20240115,133800,71057080,9290,9290,9290,9290,0
20240115,133700,71057080,9290,9290,9290,9290,0
20240115,133600,71057080,9290,9290,9290,9290,0
20240115,133500,71057080,9290,9290,9290,9290,0
20240115,133400,71057080,9290,9290,9290,9290,0
20240115,133300,71057080,9290,9300,9300,9290,130
20240115,133200,69849180,9290,9290,9290,9290,0
20240115,133100,69849180,9290,9290,9290,9290,0
20240115,133000,69849180,9290,9290,9290,9290,0
20240115,132900,69849180,9290,9290,9290,9290,0
20240115,132800,69849180,9290,9290,9290,9290,0
20240115,132700,69849180,9290,9290,9290,9290,0
20240115,132600,69849180,9290,9290,9290,9290,0
20240115,132500,69849180,9290,9290,9290,9290,0
20240115,132400,69849180,9290,9290,9290,9290,0
20240115,132300,69849180,9290,9290,9290,9290,0
20240115,132200,69849180,9290,9290,9290,9290,0
20240115,132100,69849180,9290,9290,9290,9290,0
20240115,132000,69849180,9290,9290,9290,9290,0
20240115,131900,69849180,9290,9290,9290,9290,0
20240115,131800,69849180,9290,9290,9290,9290,0
20240115,131700,69849180,9290,9290,9290,9290,0
20240115,131600,69849180,9290,9290,9290,9290,0
20240115,131500,69849180,9290,9290,9290,9290,0
20240115,131400,69849180,9290,9290,9290,9290,0
20240115,131300,69849180,9290,9290,9290,9290,0
20240115,131200,69849180,9290,9290,9290,9290,0
20240115,131100,69849180,9290,9290,9290,9290,0
20240115,131000,69849180,9290,9290,9290,9290,500
20240115,130900,65204180,9280,9280,9280,9280,0
20240115,130800,65204180,9280,9280,9280,9280,0
20240115,130700,65204180,9280,9280,9280,9280,0
20240115,130600,65204180,9280,9280,9280,9280,0
20240115,130500,65204180,9280,9330,9330,9280,250
20240115,130400,62883310,9330,9330,9330,9330,0
20240115,130300,62883310,9330,9330,9330,9330,0
20240115,130200,62883310,9330,9330,9330,9330,0
20240115,130100,62883310,9330,9330,9330,9330,0
20240115,130000,62883310,9330,9330,9330,9330,0
20240115,125900,62883310,9330,9330,9330,9330,0
20240115,125800,62883310,9330,9330,9330,9330,0
20240115,125700,62883310,9330,9330,9330,9330,0
20240115,125600,62883310,9330,9330,9330,9330,0
20240115,125500,62883310,9330,9330,9330,9330,0
20240115,125400,62883310,9330,9330,9330,9330,0
20240115,125300,62883310,9330,9330,9330,9330,0
20240115,125200,62883310,9330,9330,9330,9330,0
20240115,125100,62883310,9330,9330,9330,9330,0
20240115,125000,62883310,9330,9330,9330,9330,5
20240115,124900,62836660,9340,9340,9340,9340,0
20240115,124800,62836660,9340,9340,9340,9340,0
20240115,124700,62836660,9340,9340,9340,9340,0
20240115,124600,62836660,9340,9340,9340,9340,0
20240115,124500,62836660,9340,9340,9340,9340,0
20240115,124400,62836660,9340,9340,9340,9340,0
20240115,124300,62836660,9340,9340,9340,9340,0
20240115,124200,62836660,9340,9340,9340,9340,0
20240115,124100,62836660,9340,9340,9340,9340,0
20240115,124000,62836660,9340,9340,9340,9340,0
20240115,123900,62836660,9340,9340,9340,9340,0
20240115,123800,62836660,9340,9340,9340,9340,0
20240115,123700,62836660,9340,9340,9340,9340,0
20240115,123600,62836660,9340,9340,9340,9340,10
20240115,123500,62743260,9320,9320,9320,9320,0
20240115,123400,62743260,9320,9320,9320,9320,0
20240115,123300,62743260,9320,9320,9320,9320,0
20240115,123200,62743260,9320,9320,9320,9320,0
20240115,123100,62743260,9320,9320,9320,9320,0
20240115,123000,62743260,9320,9320,9320,9320,0
20240115,122900,62743260,9320,9320,9320,9320,0
20240115,122800,62743260,9320,9320,9320,9320,0
20240115,122700,62743260,9320,9320,9320,9320,0
20240115,122600,62743260,9320,9320,9320,9320,0
20240115,122500,62743260,9320,9320,9320,9320,0
20240115,122400,62743260,9320,9320,9320,9320,0
20240115,122300,62743260,9320,9320,9320,9320,0
20240115,122200,62743260,9320,9320,9320,9320,10
20240115,122100,62650060,9330,9330,9330,9330,0
20240115,122000,62650060,9330,9330,9330,9330,8
20240115,121900,62575420,9330,9330,9330,9330,0
20240115,121800,62575420,9330,9330,9330,9330,0
20240115,121700,62575420,9330,9330,9330,9330,0
20240115,121600,62575420,9330,9330,9330,9330,0
20240115,121500,62575420,9330,9330,9330,9330,0
20240115,121400,62575420,9330,9330,9330,9330,0
20240115,121300,62575420,9330,9330,9330,9330,0
20240115,121200,62575420,9330,9330,9330,9330,0
20240115,121100,62575420,9330,9330,9330,9330,0
20240115,121000,62575420,9330,9330,9330,9330,0
20240115,120900,62575420,9330,9330,9330,9330,0
20240115,120800,62575420,9330,9330,9330,9330,0
20240115,120700,62575420,9330,9330,9330,9330,0
20240115,120600,62575420,9330,9330,9330,9330,0
20240115,120500,62575420,9330,9330,9330,9330,0
20240115,120400,62575420,9330,9330,9330,9330,0
20240115,120300,62575420,9330,9330,9330,9330,0
20240115,120200,62575420,9330,9330,9330,9330,0
20240115,120100,62575420,9330,9330,9330,9330,0
20240115,120000,62575420,9330,9330,9330,9330,0
20240115,115900,62575420,9330,9330,9330,9330,0
20240115,115800,62575420,9330,9330,9330,9330,0
20240115,115700,62575420,9330,9330,9330,9330,0
20240115,115600,62575420,9330,9330,9330,9330,0
20240115,115500,62575420,9330,9330,9330,9330,0
20240115,115400,62575420,9330,9330,9330,9330,0
20240115,115300,62575420,9330,9330,9330,9330,0
20240115,115200,62575420,9330,9330,9330,9330,0
20240115,115100,62575420,9330,9330,9330,9330,0
20240115,115000,62575420,9330,9330,9330,9330,0
20240115,114900,62575420,9330,9330,9330,9330,0
20240115,114800,62575420,9330,9330,9330,9330,0
20240115,114700,62575420,9330,9330,9330,9330,0
20240115,114600,62575420,9330,9330,9330,9330,0
20240115,114500,62575420,9330,9330,9330,9330,0
20240115,114400,62575420,9330,9330,9330,9330,0
20240115,114300,62575420,9330,9330,9330,9330,0
20240115,114200,62575420,9330,9330,9330,9330,0
20240115,114100,62575420,9330,9330,9330,9330,0
20240115,114000,62575420,9330,9330,9330,9330,0
20240115,113900,62575420,9330,9330,9330,9330,0
20240115,113800,62575420,9330,9330,9330,9330,0
20240115,113700,62575420,9330,9330,9330,9330,0
20240115,113600,62575420,9330,9330,9330,9330,0
20240115,113500,62575420,9330,9330,9330,9330,0
20240115,113400,62575420,9330,9330,9330,9330,0
20240115,113300,62575420,9330,9330,9330,9330,0
20240115,113200,62575420,9330,9330,9330,9330,0
20240115,113100,62575420,9330,9330,9330,9330,0
20240115,113000,62575420,9330,9330,9330,9330,0
20240115,112900,62575420,9330,9330,9330,9330,0
20240115,112800,62575420,9330,9330,9330,9330,0
20240115,112700,62575420,9330,9330,9330,9330,19
20240115,112600,62398150,9340,9340,9340,9340,0
20240115,112500,62398150,9340,9340,9340,9340,0
20240115,112400,62398150,9340,9340,9340,9340,0
20240115,112300,62398150,9340,9340,9340,9340,0
20240115,112200,62398150,9340,9340,9340,9340,0
20240115,112100,62398150,9340,9340,9340,9340,0
20240115,112000,62398150,9340,9340,9340,9340,4
20240115,111900,62360790,9340,9340,9340,9340,183
20240115,111800,60651570,9280,9280,9280,9280,0
20240115,111700,60651570,9280,9280,9280,9280,0
20240115,111600,60651570,9280,9280,9280,9280,0
20240115,111500,60651570,9280,9280,9280,9280,0
20240115,111400,60651570,9280,9280,9280,9280,0
20240115,111300,60651570,9280,9280,9280,9280,0
20240115,111200,60651570,9280,9280,9280,9280,0
20240115,111100,60651570,9280,9280,9280,9280,0
20240115,111000,60651570,9280,9280,9280,9280,0
20240115,110900,60651570,9280,9280,9280,9280,0
20240115,110800,60651570,9280,9280,9280,9280,0
20240115,110700,60651570,9280,9280,9280,9280,0
20240115,110600,60651570,9280,9280,9280,9280,0
20240115,110500,60651570,9280,9280,9280,9280,0
20240115,110400,60651570,9280,9280,9280,9280,0
20240115,110300,60651570,9280,9280,9280,9280,0
20240115,110200,60651570,9280,9280,9280,9280,0
20240115,110100,60651570,9280,9280,9280,9280,0
20240115,110000,60651570,9280,9280,9280,9280,0
20240115,105900,60651570,9280,9280,9280,9280,0
20240115,105800,60651570,9280,9280,9280,9280,0
20240115,105700,60651570,9280,9280,9280,9280,0
20240115,105600,60651570,9280,9280,9280,9280,410
20240115,105500,56846770,9280,9290,9290,9280,1590
20240115,105400,42084110,9350,9350,9350,9350,0
20240115,105300,42084110,9350,9350,9350,9350,0
20240115,105200,42084110,9350,9350,9350,9350,0
20240115,105100,42084110,9350,9350,9350,9350,0
20240115,105000,42084110,9350,9350,9350,9350,0
20240115,104900,42084110,9350,9350,9350,9350,0
20240115,104800,42084110,9350,9350,9350,9350,0
20240115,104700,42084110,9350,9350,9350,9350,0
20240115,104600,42084110,9350,9350,9350,9350,0
20240115,104500,42084110,9350,9350,9350,9350,0
20240115,104400,42084110,9350,9350,9350,9350,0
20240115,104300,42084110,9350,9350,9350,9350,0
20240115,104200,42084110,9350,9350,9350,9350,0
20240115,104100,42084110,9350,9350,9350,9350,0
20240115,104000,42084110,9350,9350,9350,9350,0
20240115,103900,42084110,9350,9350,9350,9350,0
20240115,103800,42084110,9350,9350,9350,9350,0
20240115,103700,42084110,9350,9350,9350,9350,0
20240115,103600,42084110,9350,9350,9350,9350,0
20240115,103500,42084110,9350,9350,9350,9350,0
20240115,103400,42084110,9350,9350,9350,9350,0
20240115,103300,42084110,9350,9350,9350,9350,0
20240115,103200,42084110,9350,9350,9350,9350,0
20240115,103100,42084110,9350,9350,9350,9350,0
20240115,103000,42084110,9350,9350,9350,9350,0
20240115,102900,42084110,9350,9350,9350,9350,0
20240115,102800,42084110,9350,9350,9350,9350,0
20240115,102700,42084110,9350,9350,9350,9350,0
20240115,102600,42084110,9350,9350,9350,9350,0
20240115,102500,42084110,9350,9350,9350,9350,0
20240115,102400,42084110,9350,9340,9350,9340,2
20240115,102300,42065420,9280,9280,9280,9280,0
20240115,102200,42065420,9280,9280,9280,9280,0
20240115,102100,42065420,9280,9280,9280,9280,0
20240115,102000,42065420,9280,9280,9280,9280,0
20240115,101900,42065420,9280,9280,9280,9280,0
20240115,101800,42065420,9280,9280,9280,9280,0
20240115,101700,42065420,9280,9280,9280,9280,0
20240115,101600,42065420,9280,9280,9280,9280,0
20240115,101500,42065420,9280,9280,9280,9280,0
20240115,101400,42065420,9280,9280,9280,9280,0
20240115,101300,42065420,9280,9280,9280,9280,0
20240115,101200,42065420,9280,9280,9280,9280,0
20240115,101100,42065420,9280,9280,9280,9280,0
20240115,101000,42065420,9280,9280,9280,9280,0
20240115,100900,42065420,9280,9280,9280,9280,0
20240115,100800,42065420,9280,9280,9280,9280,0
20240115,100700,42065420,9280,9280,9280,9280,0
20240115,100600,42065420,9280,9280,9280,9280,0
20240115,100500,42065420,9280,9280,9280,9280,0
20240115,100400,42065420,9280,9280,9280,9280,0
20240115,100300,42065420,9280,9280,9280,9280,0
20240115,100200,42065420,9280,9280,9280,9280,0
20240115,100100,42065420,9280,9280,9280,9280,0
20240115,100000,42065420,9280,9280,9280,9280,0
20240115,095900,42065420,9280,9280,9280,9280,0
20240115,095800,42065420,9280,9280,9280,9280,1
20240115,095700,42056140,9270,9270,9270,9270,0
20240115,095600,42056140,9270,9270,9270,9270,0
20240115,095500,42056140,9270,9270,9270,9270,0
20240115,095400,42056140,9270,9310,9310,9270,668
20240115,095300,35850030,9350,9350,9350,9350,0
20240115,095200,35850030,9350,9350,9350,9350,0
20240115,095100,35850030,9350,9350,9350,9350,0
20240115,095000,35850030,9350,9350,9350,9350,0
20240115,094900,35850030,9350,9350,9350,9350,0
20240115,094800,35850030,9350,9350,9350,9350,0
20240115,094700,35850030,9350,9350,9350,9350,0
20240115,094600,35850030,9350,9350,9350,9350,0
20240115,094500,35850030,9350,9350,9350,9350,0
20240115,094400,35850030,9350,9350,9350,9350,0
20240115,094300,35850030,9350,9350,9350,9350,0
20240115,094200,35850030,9350,9350,9350,9350,0
20240115,094100,35850030,9350,9350,9350,9350,2
20240115,094000,35831330,9280,9280,9280,9280,0
20240115,093900,35831330,9280,9280,9280,9280,0
20240115,093800,35831330,9280,9280,9280,9280,0
20240115,093700,35831330,9280,9280,9280,9280,0
20240115,093600,35831330,9280,9280,9280,9280,0
20240115,093500,35831330,9280,9280,9280,9280,0
20240115,093400,35831330,9280,9280,9280,9280,0
20240115,093300,35831330,9280,9280,9280,9280,30
20240115,093200,35552930,9280,9280,9280,9280,0
20240115,093100,35552930,9280,9280,9280,9280,0
20240115,093000,35552930,9280,9290,9290,9280,1700
20240115,092900,19770290,9290,9290,9290,9290,0
20240115,092800,19770290,9290,9290,9290,9290,0
20240115,092700,19770290,9290,9330,9330,9290,2000
20240115,092600,1166450,9330,9330,9330,9330,0
20240115,092500,1166450,9330,9330,9330,9330,0
20240115,092400,1166450,9330,9330,9330,9330,0
20240115,092300,1166450,9330,9330,9330,9330,0
20240115,092200,1166450,9330,9330,9330,9330,0
20240115,092100,1166450,9330,9330,9330,9330,0
20240115,092000,1166450,9330,9330,9330,9330,0
20240115,091900,1166450,9330,9330,9330,9330,0
20240115,091800,1166450,9330,9330,9330,9330,0
20240115,091700,1166450,9330,9330,9330,9330,0
20240115,091600,1166450,9330,9330,9330,9330,0
20240115,091500,1166450,9330,9330,9330,9330,0
20240115,091400,1166450,9330,9330,9330,9330,0
20240115,091300,1166450,9330,9330,9330,9330,0
20240115,091200,1166450,9330,9330,9330,9330,0
20240115,091100,1166450,9330,9330,9330,9330,0
20240115,091000,1166450,9330,9330,9330,9330,0
20240115,090900,1166450,9330,9330,9330,9330,0
20240115,090800,1166450,9330,9330,9330,9330,55
20240115,090700,653300,9330,9330,9330,9330,0
20240115,090600,653300,9330,9330,9330,9330,60
20240115,090500,93500,9350,9350,9350,9350,0
20240115,090400,93500,9350,9350,9350,9350,0
20240115,090300,93500,9350,9350,9350,9350,0
20240115,090200,93500,9350,9350,9350,9350,0
20240115,090100,93500,9350,9350,9350,9350,0
20240115,090000,93500,9350,9350,9350,9350,10