KissMeData/451800/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,214200,31744740,5080,5080,5080,5080,296
20240108,214100,31744740,5080,5080,5080,5080,0
20240108,214000,31744740,5080,5080,5080,5080,0
20240108,213900,31744740,5080,5080,5080,5080,0
20240108,213800,31744740,5080,5080,5080,5080,0
20240108,213700,31744740,5080,5080,5080,5080,0
20240108,213600,31744740,5080,5080,5080,5080,0
20240108,213500,31744740,5080,5080,5080,5080,0
20240108,213400,31744740,5080,5080,5080,5080,0
20240108,213300,31744740,5080,5080,5080,5080,0
20240108,213200,31744740,5080,5080,5080,5080,0
20240108,213100,31744740,5080,5080,5080,5080,0
20240108,213000,31744740,5080,5080,5080,5080,0
20240108,212900,31744740,5080,5080,5080,5080,0
20240108,212800,31744740,5080,5080,5080,5080,0
20240108,212700,31744740,5080,5080,5080,5080,0
20240108,212600,31744740,5080,5080,5080,5080,0
20240108,212500,31744740,5080,5080,5080,5080,0
20240108,212400,31744740,5080,5080,5080,5080,0
20240108,212300,31744740,5080,5080,5080,5080,0
20240108,212200,31744740,5080,5080,5080,5080,0
20240108,212100,31744740,5080,5080,5080,5080,0
20240108,212000,31744740,5080,5080,5080,5080,0
20240108,211900,31744740,5080,5080,5080,5080,0
20240108,211800,31744740,5080,5080,5080,5080,0
20240108,211700,31744740,5080,5080,5080,5080,0
20240108,211600,31744740,5080,5080,5080,5080,0
20240108,211500,31744740,5080,5080,5080,5080,0
20240108,211400,31744740,5080,5080,5080,5080,0
20240108,211300,31744740,5080,5080,5080,5080,0
20240108,211200,31744740,5080,5080,5080,5080,296
20240108,211100,31744740,5080,5080,5080,5080,0
20240108,211000,31744740,5080,5080,5080,5080,0
20240108,210900,31744740,5080,5080,5080,5080,0
20240108,210800,31744740,5080,5080,5080,5080,0
20240108,210700,31744740,5080,5080,5080,5080,0
20240108,210600,31744740,5080,5080,5080,5080,0
20240108,210500,31744740,5080,5080,5080,5080,0
20240108,210400,31744740,5080,5080,5080,5080,0
20240108,210300,31744740,5080,5080,5080,5080,0
20240108,210200,31744740,5080,5080,5080,5080,0
20240108,210100,31744740,5080,5080,5080,5080,0
20240108,210000,31744740,5080,5080,5080,5080,0
20240108,205900,31744740,5080,5080,5080,5080,0
20240108,205800,31744740,5080,5080,5080,5080,0
20240108,205700,31744740,5080,5080,5080,5080,0
20240108,205600,31744740,5080,5080,5080,5080,0
20240108,205500,31744740,5080,5080,5080,5080,0
20240108,205400,31744740,5080,5080,5080,5080,0
20240108,205300,31744740,5080,5080,5080,5080,0
20240108,205200,31744740,5080,5080,5080,5080,0
20240108,205100,31744740,5080,5080,5080,5080,0
20240108,205000,31744740,5080,5080,5080,5080,0
20240108,204900,31744740,5080,5080,5080,5080,0
20240108,204800,31744740,5080,5080,5080,5080,0
20240108,204700,31744740,5080,5080,5080,5080,0
20240108,204600,31744740,5080,5080,5080,5080,0
20240108,204500,31744740,5080,5080,5080,5080,0
20240108,204400,31744740,5080,5080,5080,5080,0
20240108,204300,31744740,5080,5080,5080,5080,0
20240108,204200,31744740,5080,5080,5080,5080,296
20240108,204100,31744740,5080,5080,5080,5080,0
20240108,204000,31744740,5080,5080,5080,5080,0
20240108,203900,31744740,5080,5080,5080,5080,0
20240108,203800,31744740,5080,5080,5080,5080,0
20240108,203700,31744740,5080,5080,5080,5080,0
20240108,203600,31744740,5080,5080,5080,5080,0
20240108,203500,31744740,5080,5080,5080,5080,0
20240108,203400,31744740,5080,5080,5080,5080,0
20240108,203300,31744740,5080,5080,5080,5080,0
20240108,203200,31744740,5080,5080,5080,5080,0
20240108,203100,31744740,5080,5080,5080,5080,0
20240108,203000,31744740,5080,5080,5080,5080,0
20240108,202900,31744740,5080,5080,5080,5080,0
20240108,202800,31744740,5080,5080,5080,5080,0
20240108,202700,31744740,5080,5080,5080,5080,0
20240108,202600,31744740,5080,5080,5080,5080,0
20240108,202500,31744740,5080,5080,5080,5080,0
20240108,202400,31744740,5080,5080,5080,5080,0
20240108,202300,31744740,5080,5080,5080,5080,0
20240108,202200,31744740,5080,5080,5080,5080,0
20240108,202100,31744740,5080,5080,5080,5080,0
20240108,202000,31744740,5080,5080,5080,5080,0
20240108,201900,31744740,5080,5080,5080,5080,0
20240108,201800,31744740,5080,5080,5080,5080,0
20240108,201700,31744740,5080,5080,5080,5080,0
20240108,201600,31744740,5080,5080,5080,5080,0
20240108,201500,31744740,5080,5080,5080,5080,0
20240108,201400,31744740,5080,5080,5080,5080,0
20240108,201300,31744740,5080,5080,5080,5080,0
20240108,201200,31744740,5080,5080,5080,5080,296
20240108,201100,31744740,5080,5080,5080,5080,0
20240108,201000,31744740,5080,5080,5080,5080,0
20240108,200900,31744740,5080,5080,5080,5080,0
20240108,200800,31744740,5080,5080,5080,5080,0
20240108,200700,31744740,5080,5080,5080,5080,0
20240108,200600,31744740,5080,5080,5080,5080,0
20240108,200500,31744740,5080,5080,5080,5080,0
20240108,200400,31744740,5080,5080,5080,5080,0
20240108,200300,31744740,5080,5080,5080,5080,0
20240108,200200,31744740,5080,5080,5080,5080,0
20240108,200100,31744740,5080,5080,5080,5080,0
20240108,200000,31744740,5080,5080,5080,5080,0
20240108,195900,31744740,5080,5080,5080,5080,0
20240108,195800,31744740,5080,5080,5080,5080,0
20240108,195700,31744740,5080,5080,5080,5080,0
20240108,195600,31744740,5080,5080,5080,5080,0
20240108,195500,31744740,5080,5080,5080,5080,0
20240108,195400,31744740,5080,5080,5080,5080,0
20240108,195300,31744740,5080,5080,5080,5080,0
20240108,195200,31744740,5080,5080,5080,5080,0
20240108,195100,31744740,5080,5080,5080,5080,0
20240108,195000,31744740,5080,5080,5080,5080,0
20240108,194900,31744740,5080,5080,5080,5080,0
20240108,194800,31744740,5080,5080,5080,5080,0
20240108,194700,31744740,5080,5080,5080,5080,0
20240108,194600,31744740,5080,5080,5080,5080,0
20240108,194500,31744740,5080,5080,5080,5080,0
20240108,194400,31744740,5080,5080,5080,5080,0
20240108,194300,31744740,5080,5080,5080,5080,0
20240108,194200,31744740,5080,5080,5080,5080,296
20240108,194100,31744740,5080,5080,5080,5080,0
20240108,194000,31744740,5080,5080,5080,5080,0
20240108,193900,31744740,5080,5080,5080,5080,0
20240108,193800,31744740,5080,5080,5080,5080,0
20240108,193700,31744740,5080,5080,5080,5080,0
20240108,193600,31744740,5080,5080,5080,5080,0
20240108,193500,31744740,5080,5080,5080,5080,0
20240108,193400,31744740,5080,5080,5080,5080,0
20240108,193300,31744740,5080,5080,5080,5080,0
20240108,193200,31744740,5080,5080,5080,5080,0
20240108,193100,31744740,5080,5080,5080,5080,0
20240108,193000,31744740,5080,5080,5080,5080,0
20240108,192900,31744740,5080,5080,5080,5080,0
20240108,192800,31744740,5080,5080,5080,5080,0
20240108,192700,31744740,5080,5080,5080,5080,0
20240108,192600,31744740,5080,5080,5080,5080,0
20240108,192500,31744740,5080,5080,5080,5080,0
20240108,192400,31744740,5080,5080,5080,5080,0
20240108,192300,31744740,5080,5080,5080,5080,0
20240108,192200,31744740,5080,5080,5080,5080,0
20240108,192100,31744740,5080,5080,5080,5080,0
20240108,192000,31744740,5080,5080,5080,5080,0
20240108,191900,31744740,5080,5080,5080,5080,0
20240108,191800,31744740,5080,5080,5080,5080,0
20240108,191700,31744740,5080,5080,5080,5080,0
20240108,191600,31744740,5080,5080,5080,5080,0
20240108,191500,31744740,5080,5080,5080,5080,0
20240108,191400,31744740,5080,5080,5080,5080,0
20240108,191300,31744740,5080,5080,5080,5080,0
20240108,191200,31744740,5080,5080,5080,5080,296
20240108,191100,31744740,5080,5080,5080,5080,0
20240108,191000,31744740,5080,5080,5080,5080,0
20240108,190900,31744740,5080,5080,5080,5080,0
20240108,190800,31744740,5080,5080,5080,5080,0
20240108,190700,31744740,5080,5080,5080,5080,0
20240108,190600,31744740,5080,5080,5080,5080,0
20240108,190500,31744740,5080,5080,5080,5080,0
20240108,190400,31744740,5080,5080,5080,5080,0
20240108,190300,31744740,5080,5080,5080,5080,0
20240108,190200,31744740,5080,5080,5080,5080,0
20240108,190100,31744740,5080,5080,5080,5080,0
20240108,190000,31744740,5080,5080,5080,5080,0
20240108,185900,31744740,5080,5080,5080,5080,0
20240108,185800,31744740,5080,5080,5080,5080,0
20240108,185700,31744740,5080,5080,5080,5080,0
20240108,185600,31744740,5080,5080,5080,5080,0
20240108,185500,31744740,5080,5080,5080,5080,0
20240108,185400,31744740,5080,5080,5080,5080,0
20240108,185300,31744740,5080,5080,5080,5080,0
20240108,185200,31744740,5080,5080,5080,5080,0
20240108,185100,31744740,5080,5080,5080,5080,0
20240108,185000,31744740,5080,5080,5080,5080,0
20240108,184900,31744740,5080,5080,5080,5080,0
20240108,184800,31744740,5080,5080,5080,5080,0
20240108,184700,31744740,5080,5080,5080,5080,0
20240108,184600,31744740,5080,5080,5080,5080,0
20240108,184500,31744740,5080,5080,5080,5080,0
20240108,184400,31744740,5080,5080,5080,5080,0
20240108,184300,31744740,5080,5080,5080,5080,0
20240108,184200,31744740,5080,5080,5080,5080,296
20240108,184100,31744740,5080,5080,5080,5080,0
20240108,184000,31744740,5080,5080,5080,5080,0
20240108,183900,31744740,5080,5080,5080,5080,0
20240108,183800,31744740,5080,5080,5080,5080,0
20240108,183700,31744740,5080,5080,5080,5080,0
20240108,183600,31744740,5080,5080,5080,5080,0
20240108,183500,31744740,5080,5080,5080,5080,0
20240108,183400,31744740,5080,5080,5080,5080,0
20240108,183300,31744740,5080,5080,5080,5080,0
20240108,183200,31744740,5080,5080,5080,5080,0
20240108,183100,31744740,5080,5080,5080,5080,0
20240108,183000,31744740,5080,5080,5080,5080,0
20240108,182900,31744740,5080,5080,5080,5080,0
20240108,182800,31744740,5080,5080,5080,5080,0
20240108,182700,31744740,5080,5080,5080,5080,0
20240108,182600,31744740,5080,5080,5080,5080,0
20240108,182500,31744740,5080,5080,5080,5080,0
20240108,182400,31744740,5080,5080,5080,5080,0
20240108,182300,31744740,5080,5080,5080,5080,0
20240108,182200,31744740,5080,5080,5080,5080,0
20240108,182100,31744740,5080,5080,5080,5080,0
20240108,182000,31744740,5080,5080,5080,5080,0
20240108,181900,31744740,5080,5080,5080,5080,0
20240108,181800,31744740,5080,5080,5080,5080,0
20240108,181700,31744740,5080,5080,5080,5080,0
20240108,181600,31744740,5080,5080,5080,5080,0
20240108,181500,31744740,5080,5080,5080,5080,0
20240108,181400,31744740,5080,5080,5080,5080,0
20240108,181300,31744740,5080,5080,5080,5080,0
20240108,181200,31744740,5080,5080,5080,5080,296
20240108,181100,31744740,5080,5080,5080,5080,0
20240108,181000,31744740,5080,5080,5080,5080,0
20240108,180900,31744740,5080,5080,5080,5080,0
20240108,180800,31744740,5080,5080,5080,5080,0
20240108,180700,31744740,5080,5080,5080,5080,0
20240108,180600,31744740,5080,5080,5080,5080,0
20240108,180500,31744740,5080,5080,5080,5080,0
20240108,180400,31744740,5080,5080,5080,5080,0
20240108,180300,31744740,5080,5080,5080,5080,0
20240108,180200,31744740,5080,5080,5080,5080,0
20240108,180100,31744740,5080,5080,5080,5080,0
20240108,180000,31744740,5080,5080,5080,5080,0
20240108,175900,31744740,5080,5080,5080,5080,0
20240108,175800,31744740,5080,5080,5080,5080,0
20240108,175700,31744740,5080,5080,5080,5080,0
20240108,175600,31744740,5080,5080,5080,5080,0
20240108,175500,31744740,5080,5080,5080,5080,0
20240108,175400,31744740,5080,5080,5080,5080,0
20240108,175300,31744740,5080,5080,5080,5080,0
20240108,175200,31744740,5080,5080,5080,5080,0
20240108,175100,31744740,5080,5080,5080,5080,0
20240108,175000,31744740,5080,5080,5080,5080,0
20240108,174900,31744740,5080,5080,5080,5080,0
20240108,174800,31744740,5080,5080,5080,5080,0
20240108,174700,31744740,5080,5080,5080,5080,0
20240108,174600,31744740,5080,5080,5080,5080,0
20240108,174500,31744740,5080,5080,5080,5080,0
20240108,174400,31744740,5080,5080,5080,5080,0
20240108,174300,31744740,5080,5080,5080,5080,0
20240108,174200,31744740,5080,5080,5080,5080,296
20240108,174100,31744740,5080,5080,5080,5080,0
20240108,174000,31744740,5080,5080,5080,5080,0
20240108,173900,31744740,5080,5080,5080,5080,0
20240108,173800,31744740,5080,5080,5080,5080,0
20240108,173700,31744740,5080,5080,5080,5080,0
20240108,173600,31744740,5080,5080,5080,5080,0
20240108,173500,31744740,5080,5080,5080,5080,0
20240108,173400,31744740,5080,5080,5080,5080,0
20240108,173300,31744740,5080,5080,5080,5080,0
20240108,173200,31744740,5080,5080,5080,5080,0
20240108,173100,31744740,5080,5080,5080,5080,0
20240108,173000,31744740,5080,5080,5080,5080,0
20240108,172900,31744740,5080,5080,5080,5080,0
20240108,172800,31744740,5080,5080,5080,5080,0
20240108,172700,31744740,5080,5080,5080,5080,0
20240108,172600,31744740,5080,5080,5080,5080,0
20240108,172500,31744740,5080,5080,5080,5080,0
20240108,172400,31744740,5080,5080,5080,5080,0
20240108,172300,31744740,5080,5080,5080,5080,0
20240108,172200,31744740,5080,5080,5080,5080,0
20240108,172100,31744740,5080,5080,5080,5080,0
20240108,172000,31744740,5080,5080,5080,5080,0
20240108,171900,31744740,5080,5080,5080,5080,0
20240108,171800,31744740,5080,5080,5080,5080,0
20240108,171700,31744740,5080,5080,5080,5080,0
20240108,171600,31744740,5080,5080,5080,5080,0
20240108,171500,31744740,5080,5080,5080,5080,0
20240108,171400,31744740,5080,5080,5080,5080,0
20240108,171300,31744740,5080,5080,5080,5080,0
20240108,171200,31744740,5080,5080,5080,5080,296
20240108,171100,31744740,5080,5080,5080,5080,0
20240108,171000,31744740,5080,5080,5080,5080,0
20240108,170900,31744740,5080,5080,5080,5080,0
20240108,170800,31744740,5080,5080,5080,5080,0
20240108,170700,31744740,5080,5080,5080,5080,0
20240108,170600,31744740,5080,5080,5080,5080,0
20240108,170500,31744740,5080,5080,5080,5080,0
20240108,170400,31744740,5080,5080,5080,5080,0
20240108,170300,31744740,5080,5080,5080,5080,0
20240108,170200,31744740,5080,5080,5080,5080,0
20240108,170100,31744740,5080,5080,5080,5080,0
20240108,170000,31744740,5080,5080,5080,5080,0
20240108,165900,31744740,5080,5080,5080,5080,0
20240108,165800,31744740,5080,5080,5080,5080,0
20240108,165700,31744740,5080,5080,5080,5080,0
20240108,165600,31744740,5080,5080,5080,5080,0
20240108,165500,31744740,5080,5080,5080,5080,0
20240108,165400,31744740,5080,5080,5080,5080,0
20240108,165300,31744740,5080,5080,5080,5080,0
20240108,165200,31744740,5080,5080,5080,5080,0
20240108,165100,31744740,5080,5080,5080,5080,0
20240108,165000,31744740,5080,5080,5080,5080,0
20240108,164900,31744740,5080,5080,5080,5080,0
20240108,164800,31744740,5080,5080,5080,5080,0
20240108,164700,31744740,5080,5080,5080,5080,0
20240108,164600,31744740,5080,5080,5080,5080,0
20240108,164500,31744740,5080,5080,5080,5080,0
20240108,164400,31744740,5080,5080,5080,5080,0
20240108,164300,31744740,5080,5080,5080,5080,0
20240108,164200,31744740,5080,5080,5080,5080,296
20240108,164100,31744740,5080,5080,5080,5080,0
20240108,164000,31744740,5080,5080,5080,5080,0
20240108,163900,31744740,5080,5080,5080,5080,0
20240108,163800,31744740,5080,5080,5080,5080,0
20240108,163700,31744740,5080,5080,5080,5080,0
20240108,163600,31744740,5080,5080,5080,5080,0
20240108,163500,31744740,5080,5080,5080,5080,0
20240108,163400,31744740,5080,5080,5080,5080,0
20240108,163300,31744740,5080,5080,5080,5080,0
20240108,163200,31744740,5080,5080,5080,5080,0
20240108,163100,31744740,5080,5080,5080,5080,0
20240108,163000,31744740,5080,5080,5080,5080,0
20240108,162900,31744740,5080,5080,5080,5080,0
20240108,162800,31744740,5080,5080,5080,5080,0
20240108,162700,31744740,5080,5080,5080,5080,0
20240108,162600,31744740,5080,5080,5080,5080,0
20240108,162500,31744740,5080,5080,5080,5080,0
20240108,162400,31744740,5080,5080,5080,5080,0
20240108,162300,31744740,5080,5080,5080,5080,0
20240108,162200,31744740,5080,5080,5080,5080,0
20240108,162100,31744740,5080,5080,5080,5080,0
20240108,162000,31744740,5080,5080,5080,5080,0
20240108,161900,31744740,5080,5080,5080,5080,0
20240108,161800,31744740,5080,5080,5080,5080,0
20240108,161700,31744740,5080,5080,5080,5080,0
20240108,161600,31744740,5080,5080,5080,5080,0
20240108,161500,31744740,5080,5080,5080,5080,0
20240108,161400,31744740,5080,5080,5080,5080,0
20240108,161300,31744740,5080,5080,5080,5080,0
20240108,161200,31744740,5080,5080,5080,5080,296
20240108,161100,31744740,5080,5080,5080,5080,0
20240108,161000,31744740,5080,5080,5080,5080,0
20240108,160900,31744740,5080,5080,5080,5080,0
20240108,160800,31744740,5080,5080,5080,5080,0
20240108,160700,31744740,5080,5080,5080,5080,0
20240108,160600,31744740,5080,5080,5080,5080,0
20240108,160500,31744740,5080,5080,5080,5080,0
20240108,160400,31744740,5080,5080,5080,5080,0
20240108,160300,31744740,5080,5080,5080,5080,0
20240108,160200,31744740,5080,5080,5080,5080,0
20240108,160100,31744740,5080,5080,5080,5080,0
20240108,160000,31744740,5080,5080,5080,5080,0
20240108,155900,31744740,5080,5080,5080,5080,0
20240108,155800,31744740,5080,5080,5080,5080,0
20240108,155700,31744740,5080,5080,5080,5080,0
20240108,155600,31744740,5080,5080,5080,5080,0
20240108,155500,31744740,5080,5080,5080,5080,0
20240108,155400,31744740,5080,5080,5080,5080,0
20240108,155300,31744740,5080,5080,5080,5080,0
20240108,155200,31744740,5080,5080,5080,5080,0
20240108,155100,31744740,5080,5080,5080,5080,0
20240108,155000,31744740,5080,5080,5080,5080,0
20240108,154900,31744740,5080,5080,5080,5080,0
20240108,154800,31744740,5080,5080,5080,5080,0
20240108,154700,31744740,5080,5080,5080,5080,0
20240108,154600,31744740,5080,5080,5080,5080,0
20240108,154500,31744740,5080,5080,5080,5080,0
20240108,154400,31744740,5080,5080,5080,5080,0
20240108,154300,31744740,5080,5080,5080,5080,0
20240108,154200,31744740,5080,5080,5080,5080,296
20240108,154100,31744740,5080,5080,5080,5080,0
20240108,154000,31744740,5080,5080,5080,5080,0
20240108,153900,31744740,5080,5080,5080,5080,0
20240108,153800,31744740,5080,5080,5080,5080,0
20240108,153700,31744740,5080,5080,5080,5080,0
20240108,153600,31744740,5080,5080,5080,5080,0
20240108,153500,31744740,5080,5080,5080,5080,0
20240108,153400,31744740,5080,5080,5080,5080,0
20240108,153300,31744740,5080,5080,5080,5080,0
20240108,153200,31744740,5080,5080,5080,5080,0
20240108,153100,31744740,5080,5080,5080,5080,0
20240108,153000,31744740,5080,5080,5080,5080,296
20240108,152900,30241060,5060,5060,5060,5060,0
20240108,152800,30241060,5060,5060,5060,5060,0
20240108,152700,30241060,5060,5060,5060,5060,0
20240108,152600,30241060,5060,5060,5060,5060,0
20240108,152500,30241060,5060,5060,5060,5060,0
20240108,152400,30241060,5060,5060,5060,5060,0
20240108,152300,30241060,5060,5060,5060,5060,0
20240108,152200,30241060,5060,5060,5060,5060,0
20240108,152100,30241060,5060,5060,5060,5060,0
20240108,152000,30241060,5060,5060,5060,5060,0
20240108,151900,30241060,5060,5060,5060,5060,0
20240108,151800,30241060,5060,5060,5060,5060,0
20240108,151700,30241060,5060,5060,5060,5060,0
20240108,151600,30241060,5060,5060,5060,5060,0
20240108,151500,30241060,5060,5060,5060,5060,0
20240108,151400,30241060,5060,5060,5060,5060,0
20240108,151300,30241060,5060,5060,5060,5060,0
20240108,151200,30241060,5060,5060,5060,5060,47
20240108,151100,30003240,5050,5050,5050,5050,0
20240108,151000,30003240,5050,5050,5050,5050,0
20240108,150900,30003240,5050,5050,5050,5050,0
20240108,150800,30003240,5050,5050,5050,5050,0
20240108,150700,30003240,5050,5050,5050,5050,0
20240108,150600,30003240,5050,5050,5050,5050,0
20240108,150500,30003240,5050,5050,5050,5050,0
20240108,150400,30003240,5050,5050,5050,5050,0
20240108,150300,30003240,5050,5050,5050,5050,0
20240108,150200,30003240,5050,5050,5050,5050,0
20240108,150100,30003240,5050,5050,5050,5050,0
20240108,150000,30003240,5050,5050,5050,5050,0
20240108,145900,30003240,5050,5050,5050,5050,0
20240108,145800,30003240,5050,5050,5050,5050,0
20240108,145700,30003240,5050,5050,5050,5050,0
20240108,145600,30003240,5050,5050,5050,5050,0
20240108,145500,30003240,5050,5050,5050,5050,0
20240108,145400,30003240,5050,5050,5050,5050,0
20240108,145300,30003240,5050,5050,5050,5050,18
20240108,145200,29912340,5060,5060,5060,5060,0
20240108,145100,29912340,5060,5060,5060,5060,0
20240108,145000,29912340,5060,5060,5060,5060,0
20240108,144900,29912340,5060,5060,5060,5060,0
20240108,144800,29912340,5060,5060,5060,5060,0
20240108,144700,29912340,5060,5060,5060,5060,0
20240108,144600,29912340,5060,5060,5060,5060,0
20240108,144500,29912340,5060,5060,5060,5060,0
20240108,144400,29912340,5060,5060,5060,5060,0
20240108,144300,29912340,5060,5060,5060,5060,0
20240108,144200,29912340,5060,5060,5060,5060,0
20240108,144100,29912340,5060,5060,5060,5060,0
20240108,144000,29912340,5060,5060,5060,5060,0
20240108,143900,29912340,5060,5060,5060,5060,0
20240108,143800,29912340,5060,5060,5060,5060,0
20240108,143700,29912340,5060,5060,5060,5060,0
20240108,143600,29912340,5060,5060,5060,5060,0
20240108,143500,29912340,5060,5060,5060,5060,0
20240108,143400,29912340,5060,5060,5060,5060,0
20240108,143300,29912340,5060,5060,5060,5060,0
20240108,143200,29912340,5060,5060,5060,5060,0
20240108,143100,29912340,5060,5060,5060,5060,0
20240108,143000,29912340,5060,5060,5060,5060,0
20240108,142900,29912340,5060,5060,5060,5060,0
20240108,142800,29912340,5060,5060,5060,5060,0
20240108,142700,29912340,5060,5060,5060,5060,0
20240108,142600,29912340,5060,5060,5060,5060,0
20240108,142500,29912340,5060,5060,5060,5060,0
20240108,142400,29912340,5060,5060,5060,5060,0
20240108,142300,29912340,5060,5060,5060,5060,0
20240108,142200,29912340,5060,5060,5060,5060,0
20240108,142100,29912340,5060,5060,5060,5060,0
20240108,142000,29912340,5060,5060,5060,5060,0
20240108,141900,29912340,5060,5060,5060,5060,0
20240108,141800,29912340,5060,5060,5060,5060,0
20240108,141700,29912340,5060,5060,5060,5060,0
20240108,141600,29912340,5060,5060,5060,5060,0
20240108,141500,29912340,5060,5060,5060,5060,0
20240108,141400,29912340,5060,5060,5060,5060,0
20240108,141300,29912340,5060,5060,5060,5060,0
20240108,141200,29912340,5060,5060,5060,5060,0
20240108,141100,29912340,5060,5060,5060,5060,0
20240108,141000,29912340,5060,5060,5060,5060,0
20240108,140900,29912340,5060,5060,5060,5060,0
20240108,140800,29912340,5060,5060,5060,5060,0
20240108,140700,29912340,5060,5060,5060,5060,0
20240108,140600,29912340,5060,5060,5060,5060,0
20240108,140500,29912340,5060,5060,5060,5060,0
20240108,140400,29912340,5060,5060,5060,5060,0
20240108,140300,29912340,5060,5060,5060,5060,0
20240108,140200,29912340,5060,5060,5060,5060,0
20240108,140100,29912340,5060,5060,5060,5060,0
20240108,140000,29912340,5060,5060,5060,5060,7
20240108,135900,29876920,5060,5060,5060,5060,0
20240108,135800,29876920,5060,5060,5060,5060,0
20240108,135700,29876920,5060,5060,5060,5060,0
20240108,135600,29876920,5060,5060,5060,5060,0
20240108,135500,29876920,5060,5060,5060,5060,0
20240108,135400,29876920,5060,5060,5060,5060,1
20240108,135300,29871860,5050,5050,5050,5050,0
20240108,135200,29871860,5050,5050,5050,5050,0
20240108,135100,29871860,5050,5050,5050,5050,0
20240108,135000,29871860,5050,5050,5050,5050,0
20240108,134900,29871860,5050,5050,5050,5050,0
20240108,134800,29871860,5050,5050,5050,5050,0
20240108,134700,29871860,5050,5050,5050,5050,0
20240108,134600,29871860,5050,5050,5050,5050,0
20240108,134500,29871860,5050,5050,5050,5050,0
20240108,134400,29871860,5050,5050,5050,5050,0
20240108,134300,29871860,5050,5050,5050,5050,0
20240108,134200,29871860,5050,5050,5050,5050,0
20240108,134100,29871860,5050,5050,5050,5050,0
20240108,134000,29871860,5050,5050,5050,5050,0
20240108,133900,29871860,5050,5050,5050,5050,0
20240108,133800,29871860,5050,5050,5050,5050,0
20240108,133700,29871860,5050,5050,5050,5050,0
20240108,133600,29871860,5050,5050,5050,5050,0
20240108,133500,29871860,5050,5050,5050,5050,0
20240108,133400,29871860,5050,5050,5050,5050,0
20240108,133300,29871860,5050,5050,5050,5050,600
20240108,133200,26841860,5050,5050,5050,5050,0
20240108,133100,26841860,5050,5050,5050,5050,0
20240108,133000,26841860,5050,5050,5050,5050,0
20240108,132900,26841860,5050,5050,5050,5050,0
20240108,132800,26841860,5050,5050,5050,5050,0
20240108,132700,26841860,5050,5050,5050,5050,0
20240108,132600,26841860,5050,5050,5050,5050,0
20240108,132500,26841860,5050,5050,5050,5050,0
20240108,132400,26841860,5050,5050,5050,5050,0
20240108,132300,26841860,5050,5050,5050,5050,0
20240108,132200,26841860,5050,5050,5050,5050,0
20240108,132100,26841860,5050,5050,5050,5050,0
20240108,132000,26841860,5050,5050,5050,5050,0
20240108,131900,26841860,5050,5050,5050,5050,0
20240108,131800,26841860,5050,5050,5050,5050,0
20240108,131700,26841860,5050,5050,5050,5050,0
20240108,131600,26841860,5050,5050,5050,5050,0
20240108,131500,26841860,5050,5050,5050,5050,0
20240108,131400,26841860,5050,5050,5050,5050,0
20240108,131300,26841860,5050,5050,5050,5050,0
20240108,131200,26841860,5050,5050,5050,5050,0
20240108,131100,26841860,5050,5050,5050,5050,0
20240108,131000,26841860,5050,5050,5050,5050,0
20240108,130900,26841860,5050,5050,5050,5050,0
20240108,130800,26841860,5050,5050,5050,5050,0
20240108,130700,26841860,5050,5050,5050,5050,0
20240108,130600,26841860,5050,5050,5050,5050,0
20240108,130500,26841860,5050,5050,5050,5050,0
20240108,130400,26841860,5050,5050,5050,5050,0
20240108,130300,26841860,5050,5050,5050,5050,0
20240108,130200,26841860,5050,5050,5050,5050,0
20240108,130100,26841860,5050,5050,5050,5050,0
20240108,130000,26841860,5050,5050,5050,5050,5
20240108,125900,26816610,5050,5050,5050,5050,0
20240108,125800,26816610,5050,5050,5050,5050,84
20240108,125700,26392410,5050,5050,5050,5050,1100
20240108,125600,20837410,5050,5050,5050,5050,0
20240108,125500,20837410,5050,5050,5050,5050,0
20240108,125400,20837410,5050,5050,5050,5050,0
20240108,125300,20837410,5050,5050,5050,5050,0
20240108,125200,20837410,5050,5050,5050,5050,0
20240108,125100,20837410,5050,5050,5050,5050,0
20240108,125000,20837410,5050,5050,5050,5050,0
20240108,124900,20837410,5050,5050,5050,5050,0
20240108,124800,20837410,5050,5050,5050,5050,0
20240108,124700,20837410,5050,5050,5050,5050,0
20240108,124600,20837410,5050,5050,5050,5050,0
20240108,124500,20837410,5050,5050,5050,5050,0
20240108,124400,20837410,5050,5050,5050,5050,0
20240108,124300,20837410,5050,5050,5050,5050,0
20240108,124200,20837410,5050,5050,5050,5050,0
20240108,124100,20837410,5050,5050,5050,5050,0
20240108,124000,20837410,5050,5050,5050,5050,0
20240108,123900,20837410,5050,5050,5050,5050,0
20240108,123800,20837410,5050,5050,5050,5050,0
20240108,123700,20837410,5050,5050,5050,5050,0
20240108,123600,20837410,5050,5050,5050,5050,0
20240108,123500,20837410,5050,5050,5050,5050,0
20240108,123400,20837410,5050,5050,5050,5050,0
20240108,123300,20837410,5050,5050,5050,5050,0
20240108,123200,20837410,5050,5050,5050,5050,0
20240108,123100,20837410,5050,5050,5050,5050,0
20240108,123000,20837410,5050,5050,5050,5050,0
20240108,122900,20837410,5050,5050,5050,5050,0
20240108,122800,20837410,5050,5050,5050,5050,0
20240108,122700,20837410,5050,5050,5050,5050,0
20240108,122600,20837410,5050,5050,5050,5050,0
20240108,122500,20837410,5050,5050,5050,5050,0
20240108,122400,20837410,5050,5050,5050,5050,0
20240108,122300,20837410,5050,5050,5050,5050,0
20240108,122200,20837410,5050,5050,5050,5050,0
20240108,122100,20837410,5050,5050,5050,5050,0
20240108,122000,20837410,5050,5050,5050,5050,0
20240108,121900,20837410,5050,5050,5050,5050,0
20240108,121800,20837410,5050,5050,5050,5050,0
20240108,121700,20837410,5050,5050,5050,5050,0
20240108,121600,20837410,5050,5050,5050,5050,0
20240108,121500,20837410,5050,5050,5050,5050,1350
20240108,121400,14019910,5050,5050,5050,5050,0
20240108,121300,14019910,5050,5050,5050,5050,0
20240108,121200,14019910,5050,5050,5050,5050,0
20240108,121100,14019910,5050,5050,5050,5050,0
20240108,121000,14019910,5050,5050,5050,5050,0
20240108,120900,14019910,5050,5050,5050,5050,0
20240108,120800,14019910,5050,5050,5050,5050,0
20240108,120700,14019910,5050,5050,5050,5050,0
20240108,120600,14019910,5050,5050,5050,5050,0
20240108,120500,14019910,5050,5050,5050,5050,0
20240108,120400,14019910,5050,5050,5050,5050,0
20240108,120300,14019910,5050,5050,5050,5050,0
20240108,120200,14019910,5050,5050,5050,5050,0
20240108,120100,14019910,5050,5050,5050,5050,0
20240108,120000,14019910,5050,5050,5050,5050,0
20240108,115900,14019910,5050,5050,5050,5050,0
20240108,115800,14019910,5050,5050,5050,5050,80
20240108,115700,13615910,5050,5050,5050,5050,0
20240108,115600,13615910,5050,5050,5050,5050,0
20240108,115500,13615910,5050,5050,5050,5050,0
20240108,115400,13615910,5050,5050,5050,5050,0
20240108,115300,13615910,5050,5050,5050,5050,0
20240108,115200,13615910,5050,5050,5050,5050,0
20240108,115100,13615910,5050,5050,5050,5050,1100
20240108,115000,8060910,5060,5060,5060,5060,85
20240108,114900,7630810,5060,5060,5060,5060,140
20240108,114800,6922410,5060,5060,5060,5060,0
20240108,114700,6922410,5060,5060,5060,5060,0
20240108,114600,6922410,5060,5060,5060,5060,552
20240108,114500,4129290,5060,5060,5060,5060,0
20240108,114400,4129290,5060,5060,5060,5060,0
20240108,114300,4129290,5060,5060,5060,5060,0
20240108,114200,4129290,5060,5060,5060,5060,0
20240108,114100,4129290,5060,5060,5060,5060,0
20240108,114000,4129290,5060,5060,5060,5060,0
20240108,113900,4129290,5060,5060,5060,5060,0
20240108,113800,4129290,5060,5060,5060,5060,0
20240108,113700,4129290,5060,5060,5060,5060,0
20240108,113600,4129290,5060,5060,5060,5060,0
20240108,113500,4129290,5060,5060,5060,5060,0
20240108,113400,4129290,5060,5060,5060,5060,0
20240108,113300,4129290,5060,5060,5060,5060,0
20240108,113200,4129290,5060,5060,5060,5060,10
20240108,113100,4078690,5070,5070,5070,5070,0
20240108,113000,4078690,5070,5070,5070,5070,0
20240108,112900,4078690,5070,5070,5070,5070,0
20240108,112800,4078690,5070,5070,5070,5070,0
20240108,112700,4078690,5070,5070,5070,5070,0
20240108,112600,4078690,5070,5070,5070,5070,0
20240108,112500,4078690,5070,5070,5070,5070,0
20240108,112400,4078690,5070,5070,5070,5070,0
20240108,112300,4078690,5070,5070,5070,5070,0
20240108,112200,4078690,5070,5070,5070,5070,0
20240108,112100,4078690,5070,5070,5070,5070,0
20240108,112000,4078690,5070,5070,5070,5070,0
20240108,111900,4078690,5070,5070,5070,5070,0
20240108,111800,4078690,5070,5070,5070,5070,0
20240108,111700,4078690,5070,5070,5070,5070,1
20240108,111600,4073620,5070,5070,5070,5070,0
20240108,111500,4073620,5070,5070,5070,5070,0
20240108,111400,4073620,5070,5070,5070,5070,0
20240108,111300,4073620,5070,5070,5070,5070,0
20240108,111200,4073620,5070,5070,5070,5070,0
20240108,111100,4073620,5070,5070,5070,5070,0
20240108,111000,4073620,5070,5070,5070,5070,0
20240108,110900,4073620,5070,5070,5070,5070,0
20240108,110800,4073620,5070,5070,5070,5070,0
20240108,110700,4073620,5070,5070,5070,5070,0
20240108,110600,4073620,5070,5070,5070,5070,0
20240108,110500,4073620,5070,5070,5070,5070,0
20240108,110400,4073620,5070,5070,5070,5070,0
20240108,110300,4073620,5070,5070,5070,5070,0
20240108,110200,4073620,5070,5070,5070,5070,0
20240108,110100,4073620,5070,5070,5070,5070,1
20240108,110000,4068550,5070,5070,5070,5070,0
20240108,105900,4068550,5070,5070,5070,5070,6
20240108,105800,4038130,5070,5070,5070,5070,0
20240108,105700,4038130,5070,5070,5070,5070,0
20240108,105600,4038130,5070,5070,5070,5070,0
20240108,105500,4038130,5070,5070,5070,5070,0
20240108,105400,4038130,5070,5070,5070,5070,0
20240108,105300,4038130,5070,5070,5070,5070,0
20240108,105200,4038130,5070,5070,5070,5070,0
20240108,105100,4038130,5070,5070,5070,5070,0
20240108,105000,4038130,5070,5070,5070,5070,0
20240108,104900,4038130,5070,5070,5070,5070,0
20240108,104800,4038130,5070,5070,5070,5070,0
20240108,104700,4038130,5070,5070,5070,5070,0
20240108,104600,4038130,5070,5070,5070,5070,0
20240108,104500,4038130,5070,5070,5070,5070,0
20240108,104400,4038130,5070,5070,5070,5070,0
20240108,104300,4038130,5070,5070,5070,5070,0
20240108,104200,4038130,5070,5070,5070,5070,0
20240108,104100,4038130,5070,5070,5070,5070,0
20240108,104000,4038130,5070,5070,5070,5070,0
20240108,103900,4038130,5070,5070,5070,5070,0
20240108,103800,4038130,5070,5070,5070,5070,0
20240108,103700,4038130,5070,5070,5070,5070,0
20240108,103600,4038130,5070,5070,5070,5070,0
20240108,103500,4038130,5070,5070,5070,5070,0
20240108,103400,4038130,5070,5070,5070,5070,0
20240108,103300,4038130,5070,5070,5070,5070,0
20240108,103200,4038130,5070,5070,5070,5070,0
20240108,103100,4038130,5070,5070,5070,5070,0
20240108,103000,4038130,5070,5070,5070,5070,0
20240108,102900,4038130,5070,5070,5070,5070,10
20240108,102800,3987430,5070,5070,5070,5070,0
20240108,102700,3987430,5070,5070,5070,5070,0
20240108,102600,3987430,5070,5070,5070,5070,0
20240108,102500,3987430,5070,5070,5070,5070,0
20240108,102400,3987430,5070,5070,5070,5070,0
20240108,102300,3987430,5070,5070,5070,5070,0
20240108,102200,3987430,5070,5070,5070,5070,0
20240108,102100,3987430,5070,5070,5070,5070,0
20240108,102000,3987430,5070,5070,5070,5070,0
20240108,101900,3987430,5070,5070,5070,5070,0
20240108,101800,3987430,5070,5070,5070,5070,1
20240108,101700,3982360,5070,5070,5070,5070,0
20240108,101600,3982360,5070,5070,5070,5070,0
20240108,101500,3982360,5070,5070,5070,5070,0
20240108,101400,3982360,5070,5070,5070,5070,0
20240108,101300,3982360,5070,5070,5070,5070,0
20240108,101200,3982360,5070,5070,5070,5070,0
20240108,101100,3982360,5070,5070,5070,5070,0
20240108,101000,3982360,5070,5070,5070,5070,0
20240108,100900,3982360,5070,5070,5070,5070,0
20240108,100800,3982360,5070,5070,5070,5070,0
20240108,100700,3982360,5070,5070,5070,5070,0
20240108,100600,3982360,5070,5070,5070,5070,1
20240108,100500,3977290,5070,5070,5070,5070,0
20240108,100400,3977290,5070,5070,5070,5070,0
20240108,100300,3977290,5070,5070,5070,5070,1
20240108,100200,3972220,5050,5050,5050,5050,0
20240108,100100,3972220,5050,5050,5050,5050,165
20240108,100000,3138970,5060,5060,5060,5060,0
20240108,095900,3138970,5060,5060,5060,5060,0
20240108,095800,3138970,5060,5060,5060,5060,0
20240108,095700,3138970,5060,5060,5060,5060,0
20240108,095600,3138970,5060,5060,5060,5060,0
20240108,095500,3138970,5060,5060,5060,5060,0
20240108,095400,3138970,5060,5060,5060,5060,0
20240108,095300,3138970,5060,5060,5060,5060,1
20240108,095200,3133910,5050,5050,5050,5050,0
20240108,095100,3133910,5050,5050,5050,5050,0
20240108,095000,3133910,5050,5050,5050,5050,0
20240108,094900,3133910,5050,5050,5050,5050,0
20240108,094800,3133910,5050,5050,5050,5050,0
20240108,094700,3133910,5050,5050,5050,5050,0
20240108,094600,3133910,5050,5050,5050,5050,0
20240108,094500,3133910,5050,5050,5050,5050,0
20240108,094400,3133910,5050,5050,5050,5050,0
20240108,094300,3133910,5050,5050,5050,5050,0
20240108,094200,3133910,5050,5050,5050,5050,0
20240108,094100,3133910,5050,5050,5050,5050,0
20240108,094000,3133910,5050,5050,5050,5050,0
20240108,093900,3133910,5050,5050,5050,5050,0
20240108,093800,3133910,5050,5050,5050,5050,0
20240108,093700,3133910,5050,5050,5050,5050,0
20240108,093600,3133910,5050,5050,5050,5050,0
20240108,093500,3133910,5050,5050,5050,5050,0
20240108,093400,3133910,5050,5050,5050,5050,0
20240108,093300,3133910,5050,5050,5050,5050,0
20240108,093200,3133910,5050,5050,5050,5050,0
20240108,093100,3133910,5050,5050,5050,5050,0
20240108,093000,3133910,5050,5050,5050,5050,0
20240108,092900,3133910,5050,5050,5050,5050,0
20240108,092800,3133910,5050,5050,5050,5050,0
20240108,092700,3133910,5050,5050,5050,5050,0
20240108,092600,3133910,5050,5050,5050,5050,0
20240108,092500,3133910,5050,5060,5060,5050,50
20240108,092400,2880970,5080,5080,5080,5080,0
20240108,092300,2880970,5080,5080,5080,5080,0
20240108,092200,2880970,5080,5080,5080,5080,0
20240108,092100,2880970,5080,5080,5080,5080,0
20240108,092000,2880970,5080,5080,5080,5080,0
20240108,091900,2880970,5080,5080,5080,5080,0
20240108,091800,2880970,5080,5080,5080,5080,0
20240108,091700,2880970,5080,5080,5080,5080,0
20240108,091600,2880970,5080,5050,5080,5050,27
20240108,091500,2743840,5050,5050,5050,5050,0
20240108,091400,2743840,5050,5050,5050,5050,0
20240108,091300,2743840,5050,5050,5050,5050,0
20240108,091200,2743840,5050,5050,5050,5050,0
20240108,091100,2743840,5050,5050,5050,5050,0
20240108,091000,2743840,5050,5050,5050,5050,0
20240108,090900,2743840,5050,5050,5050,5050,500
20240108,090800,218840,5080,5080,5080,5080,0
20240108,090700,218840,5080,5080,5080,5080,0
20240108,090600,218840,5080,5080,5080,5080,0
20240108,090500,218840,5080,5080,5080,5080,0
20240108,090400,218840,5080,5080,5080,5080,0
20240108,090300,218840,5080,5080,5080,5080,0
20240108,090200,218840,5080,5080,5080,5080,0
20240108,090100,218840,5080,5080,5080,5080,0
20240108,090000,218840,5080,5090,5090,5080,43