KissMeData/451800/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,214100,64858860,5060,5060,5060,5060,301
20240109,214000,64858860,5060,5060,5060,5060,0
20240109,213900,64858860,5060,5060,5060,5060,0
20240109,213800,64858860,5060,5060,5060,5060,0
20240109,213700,64858860,5060,5060,5060,5060,0
20240109,213600,64858860,5060,5060,5060,5060,0
20240109,213500,64858860,5060,5060,5060,5060,0
20240109,213400,64858860,5060,5060,5060,5060,0
20240109,213300,64858860,5060,5060,5060,5060,0
20240109,213200,64858860,5060,5060,5060,5060,0
20240109,213100,64858860,5060,5060,5060,5060,0
20240109,213000,64858860,5060,5060,5060,5060,0
20240109,212900,64858860,5060,5060,5060,5060,0
20240109,212800,64858860,5060,5060,5060,5060,0
20240109,212700,64858860,5060,5060,5060,5060,0
20240109,212600,64858860,5060,5060,5060,5060,0
20240109,212500,64858860,5060,5060,5060,5060,0
20240109,212400,64858860,5060,5060,5060,5060,0
20240109,212300,64858860,5060,5060,5060,5060,0
20240109,212200,64858860,5060,5060,5060,5060,0
20240109,212100,64858860,5060,5060,5060,5060,0
20240109,212000,64858860,5060,5060,5060,5060,0
20240109,211900,64858860,5060,5060,5060,5060,0
20240109,211800,64858860,5060,5060,5060,5060,0
20240109,211700,64858860,5060,5060,5060,5060,0
20240109,211600,64858860,5060,5060,5060,5060,0
20240109,211500,64858860,5060,5060,5060,5060,0
20240109,211400,64858860,5060,5060,5060,5060,0
20240109,211300,64858860,5060,5060,5060,5060,0
20240109,211200,64858860,5060,5060,5060,5060,0
20240109,211100,64858860,5060,5060,5060,5060,301
20240109,211000,64858860,5060,5060,5060,5060,0
20240109,210900,64858860,5060,5060,5060,5060,0
20240109,210800,64858860,5060,5060,5060,5060,0
20240109,210700,64858860,5060,5060,5060,5060,0
20240109,210600,64858860,5060,5060,5060,5060,0
20240109,210500,64858860,5060,5060,5060,5060,0
20240109,210400,64858860,5060,5060,5060,5060,0
20240109,210300,64858860,5060,5060,5060,5060,0
20240109,210200,64858860,5060,5060,5060,5060,0
20240109,210100,64858860,5060,5060,5060,5060,0
20240109,210000,64858860,5060,5060,5060,5060,0
20240109,205900,64858860,5060,5060,5060,5060,0
20240109,205800,64858860,5060,5060,5060,5060,0
20240109,205700,64858860,5060,5060,5060,5060,0
20240109,205600,64858860,5060,5060,5060,5060,0
20240109,205500,64858860,5060,5060,5060,5060,0
20240109,205400,64858860,5060,5060,5060,5060,0
20240109,205300,64858860,5060,5060,5060,5060,0
20240109,205200,64858860,5060,5060,5060,5060,0
20240109,205100,64858860,5060,5060,5060,5060,0
20240109,205000,64858860,5060,5060,5060,5060,0
20240109,204900,64858860,5060,5060,5060,5060,0
20240109,204800,64858860,5060,5060,5060,5060,0
20240109,204700,64858860,5060,5060,5060,5060,0
20240109,204600,64858860,5060,5060,5060,5060,0
20240109,204500,64858860,5060,5060,5060,5060,0
20240109,204400,64858860,5060,5060,5060,5060,0
20240109,204300,64858860,5060,5060,5060,5060,0
20240109,204200,64858860,5060,5060,5060,5060,0
20240109,204100,64858860,5060,5060,5060,5060,301
20240109,204000,64858860,5060,5060,5060,5060,0
20240109,203900,64858860,5060,5060,5060,5060,0
20240109,203800,64858860,5060,5060,5060,5060,0
20240109,203700,64858860,5060,5060,5060,5060,0
20240109,203600,64858860,5060,5060,5060,5060,0
20240109,203500,64858860,5060,5060,5060,5060,0
20240109,203400,64858860,5060,5060,5060,5060,0
20240109,203300,64858860,5060,5060,5060,5060,0
20240109,203200,64858860,5060,5060,5060,5060,0
20240109,203100,64858860,5060,5060,5060,5060,0
20240109,203000,64858860,5060,5060,5060,5060,0
20240109,202900,64858860,5060,5060,5060,5060,0
20240109,202800,64858860,5060,5060,5060,5060,0
20240109,202700,64858860,5060,5060,5060,5060,0
20240109,202600,64858860,5060,5060,5060,5060,0
20240109,202500,64858860,5060,5060,5060,5060,0
20240109,202400,64858860,5060,5060,5060,5060,0
20240109,202300,64858860,5060,5060,5060,5060,0
20240109,202200,64858860,5060,5060,5060,5060,0
20240109,202100,64858860,5060,5060,5060,5060,0
20240109,202000,64858860,5060,5060,5060,5060,0
20240109,201900,64858860,5060,5060,5060,5060,0
20240109,201800,64858860,5060,5060,5060,5060,0
20240109,201700,64858860,5060,5060,5060,5060,0
20240109,201600,64858860,5060,5060,5060,5060,0
20240109,201500,64858860,5060,5060,5060,5060,0
20240109,201400,64858860,5060,5060,5060,5060,0
20240109,201300,64858860,5060,5060,5060,5060,0
20240109,201200,64858860,5060,5060,5060,5060,0
20240109,201100,64858860,5060,5060,5060,5060,301
20240109,201000,64858860,5060,5060,5060,5060,0
20240109,200900,64858860,5060,5060,5060,5060,0
20240109,200800,64858860,5060,5060,5060,5060,0
20240109,200700,64858860,5060,5060,5060,5060,0
20240109,200600,64858860,5060,5060,5060,5060,0
20240109,200500,64858860,5060,5060,5060,5060,0
20240109,200400,64858860,5060,5060,5060,5060,0
20240109,200300,64858860,5060,5060,5060,5060,0
20240109,200200,64858860,5060,5060,5060,5060,0
20240109,200100,64858860,5060,5060,5060,5060,0
20240109,200000,64858860,5060,5060,5060,5060,0
20240109,195900,64858860,5060,5060,5060,5060,0
20240109,195800,64858860,5060,5060,5060,5060,0
20240109,195700,64858860,5060,5060,5060,5060,0
20240109,195600,64858860,5060,5060,5060,5060,0
20240109,195500,64858860,5060,5060,5060,5060,0
20240109,195400,64858860,5060,5060,5060,5060,0
20240109,195300,64858860,5060,5060,5060,5060,0
20240109,195200,64858860,5060,5060,5060,5060,0
20240109,195100,64858860,5060,5060,5060,5060,0
20240109,195000,64858860,5060,5060,5060,5060,0
20240109,194900,64858860,5060,5060,5060,5060,0
20240109,194800,64858860,5060,5060,5060,5060,0
20240109,194700,64858860,5060,5060,5060,5060,0
20240109,194600,64858860,5060,5060,5060,5060,0
20240109,194500,64858860,5060,5060,5060,5060,0
20240109,194400,64858860,5060,5060,5060,5060,0
20240109,194300,64858860,5060,5060,5060,5060,0
20240109,194200,64858860,5060,5060,5060,5060,0
20240109,194100,64858860,5060,5060,5060,5060,301
20240109,194000,64858860,5060,5060,5060,5060,0
20240109,193900,64858860,5060,5060,5060,5060,0
20240109,193800,64858860,5060,5060,5060,5060,0
20240109,193700,64858860,5060,5060,5060,5060,0
20240109,193600,64858860,5060,5060,5060,5060,0
20240109,193500,64858860,5060,5060,5060,5060,0
20240109,193400,64858860,5060,5060,5060,5060,0
20240109,193300,64858860,5060,5060,5060,5060,0
20240109,193200,64858860,5060,5060,5060,5060,0
20240109,193100,64858860,5060,5060,5060,5060,0
20240109,193000,64858860,5060,5060,5060,5060,0
20240109,192900,64858860,5060,5060,5060,5060,0
20240109,192800,64858860,5060,5060,5060,5060,0
20240109,192700,64858860,5060,5060,5060,5060,0
20240109,192600,64858860,5060,5060,5060,5060,0
20240109,192500,64858860,5060,5060,5060,5060,0
20240109,192400,64858860,5060,5060,5060,5060,0
20240109,192300,64858860,5060,5060,5060,5060,0
20240109,192200,64858860,5060,5060,5060,5060,0
20240109,192100,64858860,5060,5060,5060,5060,0
20240109,192000,64858860,5060,5060,5060,5060,0
20240109,191900,64858860,5060,5060,5060,5060,0
20240109,191800,64858860,5060,5060,5060,5060,0
20240109,191700,64858860,5060,5060,5060,5060,0
20240109,191600,64858860,5060,5060,5060,5060,0
20240109,191500,64858860,5060,5060,5060,5060,0
20240109,191400,64858860,5060,5060,5060,5060,0
20240109,191300,64858860,5060,5060,5060,5060,0
20240109,191200,64858860,5060,5060,5060,5060,0
20240109,191100,64858860,5060,5060,5060,5060,301
20240109,191000,64858860,5060,5060,5060,5060,0
20240109,190900,64858860,5060,5060,5060,5060,0
20240109,190800,64858860,5060,5060,5060,5060,0
20240109,190700,64858860,5060,5060,5060,5060,0
20240109,190600,64858860,5060,5060,5060,5060,0
20240109,190500,64858860,5060,5060,5060,5060,0
20240109,190400,64858860,5060,5060,5060,5060,0
20240109,190300,64858860,5060,5060,5060,5060,0
20240109,190200,64858860,5060,5060,5060,5060,0
20240109,190100,64858860,5060,5060,5060,5060,0
20240109,190000,64858860,5060,5060,5060,5060,0
20240109,185900,64858860,5060,5060,5060,5060,0
20240109,185800,64858860,5060,5060,5060,5060,0
20240109,185700,64858860,5060,5060,5060,5060,0
20240109,185600,64858860,5060,5060,5060,5060,0
20240109,185500,64858860,5060,5060,5060,5060,0
20240109,185400,64858860,5060,5060,5060,5060,0
20240109,185300,64858860,5060,5060,5060,5060,0
20240109,185200,64858860,5060,5060,5060,5060,0
20240109,185100,64858860,5060,5060,5060,5060,0
20240109,185000,64858860,5060,5060,5060,5060,0
20240109,184900,64858860,5060,5060,5060,5060,0
20240109,184800,64858860,5060,5060,5060,5060,0
20240109,184700,64858860,5060,5060,5060,5060,0
20240109,184600,64858860,5060,5060,5060,5060,0
20240109,184500,64858860,5060,5060,5060,5060,0
20240109,184400,64858860,5060,5060,5060,5060,0
20240109,184300,64858860,5060,5060,5060,5060,0
20240109,184200,64858860,5060,5060,5060,5060,0
20240109,184100,64858860,5060,5060,5060,5060,301
20240109,184000,64858860,5060,5060,5060,5060,0
20240109,183900,64858860,5060,5060,5060,5060,0
20240109,183800,64858860,5060,5060,5060,5060,0
20240109,183700,64858860,5060,5060,5060,5060,0
20240109,183600,64858860,5060,5060,5060,5060,0
20240109,183500,64858860,5060,5060,5060,5060,0
20240109,183400,64858860,5060,5060,5060,5060,0
20240109,183300,64858860,5060,5060,5060,5060,0
20240109,183200,64858860,5060,5060,5060,5060,0
20240109,183100,64858860,5060,5060,5060,5060,0
20240109,183000,64858860,5060,5060,5060,5060,0
20240109,182900,64858860,5060,5060,5060,5060,0
20240109,182800,64858860,5060,5060,5060,5060,0
20240109,182700,64858860,5060,5060,5060,5060,0
20240109,182600,64858860,5060,5060,5060,5060,0
20240109,182500,64858860,5060,5060,5060,5060,0
20240109,182400,64858860,5060,5060,5060,5060,0
20240109,182300,64858860,5060,5060,5060,5060,0
20240109,182200,64858860,5060,5060,5060,5060,0
20240109,182100,64858860,5060,5060,5060,5060,0
20240109,182000,64858860,5060,5060,5060,5060,0
20240109,181900,64858860,5060,5060,5060,5060,0
20240109,181800,64858860,5060,5060,5060,5060,0
20240109,181700,64858860,5060,5060,5060,5060,0
20240109,181600,64858860,5060,5060,5060,5060,0
20240109,181500,64858860,5060,5060,5060,5060,0
20240109,181400,64858860,5060,5060,5060,5060,0
20240109,181300,64858860,5060,5060,5060,5060,0
20240109,181200,64858860,5060,5060,5060,5060,0
20240109,181100,64858860,5060,5060,5060,5060,301
20240109,181000,64858860,5060,5060,5060,5060,0
20240109,180900,64858860,5060,5060,5060,5060,0
20240109,180800,64858860,5060,5060,5060,5060,0
20240109,180700,64858860,5060,5060,5060,5060,0
20240109,180600,64858860,5060,5060,5060,5060,0
20240109,180500,64858860,5060,5060,5060,5060,0
20240109,180400,64858860,5060,5060,5060,5060,0
20240109,180300,64858860,5060,5060,5060,5060,0
20240109,180200,64858860,5060,5060,5060,5060,0
20240109,180100,64858860,5060,5060,5060,5060,0
20240109,180000,64858860,5060,5060,5060,5060,0
20240109,175900,64858860,5060,5060,5060,5060,0
20240109,175800,64858860,5060,5060,5060,5060,0
20240109,175700,64858860,5060,5060,5060,5060,0
20240109,175600,64858860,5060,5060,5060,5060,0
20240109,175500,64858860,5060,5060,5060,5060,0
20240109,175400,64858860,5060,5060,5060,5060,0
20240109,175300,64858860,5060,5060,5060,5060,0
20240109,175200,64858860,5060,5060,5060,5060,0
20240109,175100,64858860,5060,5060,5060,5060,0
20240109,175000,64858860,5060,5060,5060,5060,0
20240109,174900,64858860,5060,5060,5060,5060,0
20240109,174800,64858860,5060,5060,5060,5060,0
20240109,174700,64858860,5060,5060,5060,5060,0
20240109,174600,64858860,5060,5060,5060,5060,0
20240109,174500,64858860,5060,5060,5060,5060,0
20240109,174400,64858860,5060,5060,5060,5060,0
20240109,174300,64858860,5060,5060,5060,5060,0
20240109,174200,64858860,5060,5060,5060,5060,0
20240109,174100,64858860,5060,5060,5060,5060,301
20240109,174000,64858860,5060,5060,5060,5060,0
20240109,173900,64858860,5060,5060,5060,5060,0
20240109,173800,64858860,5060,5060,5060,5060,0
20240109,173700,64858860,5060,5060,5060,5060,0
20240109,173600,64858860,5060,5060,5060,5060,0
20240109,173500,64858860,5060,5060,5060,5060,0
20240109,173400,64858860,5060,5060,5060,5060,0
20240109,173300,64858860,5060,5060,5060,5060,0
20240109,173200,64858860,5060,5060,5060,5060,0
20240109,173100,64858860,5060,5060,5060,5060,0
20240109,173000,64858860,5060,5060,5060,5060,0
20240109,172900,64858860,5060,5060,5060,5060,0
20240109,172800,64858860,5060,5060,5060,5060,0
20240109,172700,64858860,5060,5060,5060,5060,0
20240109,172600,64858860,5060,5060,5060,5060,0
20240109,172500,64858860,5060,5060,5060,5060,0
20240109,172400,64858860,5060,5060,5060,5060,0
20240109,172300,64858860,5060,5060,5060,5060,0
20240109,172200,64858860,5060,5060,5060,5060,0
20240109,172100,64858860,5060,5060,5060,5060,0
20240109,172000,64858860,5060,5060,5060,5060,0
20240109,171900,64858860,5060,5060,5060,5060,0
20240109,171800,64858860,5060,5060,5060,5060,0
20240109,171700,64858860,5060,5060,5060,5060,0
20240109,171600,64858860,5060,5060,5060,5060,0
20240109,171500,64858860,5060,5060,5060,5060,0
20240109,171400,64858860,5060,5060,5060,5060,0
20240109,171300,64858860,5060,5060,5060,5060,0
20240109,171200,64858860,5060,5060,5060,5060,0
20240109,171100,64858860,5060,5060,5060,5060,301
20240109,171000,64858860,5060,5060,5060,5060,0
20240109,170900,64858860,5060,5060,5060,5060,0
20240109,170800,64858860,5060,5060,5060,5060,0
20240109,170700,64858860,5060,5060,5060,5060,0
20240109,170600,64858860,5060,5060,5060,5060,0
20240109,170500,64858860,5060,5060,5060,5060,0
20240109,170400,64858860,5060,5060,5060,5060,0
20240109,170300,64858860,5060,5060,5060,5060,0
20240109,170200,64858860,5060,5060,5060,5060,0
20240109,170100,64858860,5060,5060,5060,5060,0
20240109,170000,64858860,5060,5060,5060,5060,0
20240109,165900,64858860,5060,5060,5060,5060,0
20240109,165800,64858860,5060,5060,5060,5060,0
20240109,165700,64858860,5060,5060,5060,5060,0
20240109,165600,64858860,5060,5060,5060,5060,0
20240109,165500,64858860,5060,5060,5060,5060,0
20240109,165400,64858860,5060,5060,5060,5060,0
20240109,165300,64858860,5060,5060,5060,5060,0
20240109,165200,64858860,5060,5060,5060,5060,0
20240109,165100,64858860,5060,5060,5060,5060,0
20240109,165000,64858860,5060,5060,5060,5060,0
20240109,164900,64858860,5060,5060,5060,5060,0
20240109,164800,64858860,5060,5060,5060,5060,0
20240109,164700,64858860,5060,5060,5060,5060,0
20240109,164600,64858860,5060,5060,5060,5060,0
20240109,164500,64858860,5060,5060,5060,5060,0
20240109,164400,64858860,5060,5060,5060,5060,0
20240109,164300,64858860,5060,5060,5060,5060,0
20240109,164200,64858860,5060,5060,5060,5060,0
20240109,164100,64858860,5060,5060,5060,5060,301
20240109,164000,64858860,5060,5060,5060,5060,0
20240109,163900,64858860,5060,5060,5060,5060,0
20240109,163800,64858860,5060,5060,5060,5060,0
20240109,163700,64858860,5060,5060,5060,5060,0
20240109,163600,64858860,5060,5060,5060,5060,0
20240109,163500,64858860,5060,5060,5060,5060,0
20240109,163400,64858860,5060,5060,5060,5060,0
20240109,163300,64858860,5060,5060,5060,5060,0
20240109,163200,64858860,5060,5060,5060,5060,0
20240109,163100,64858860,5060,5060,5060,5060,0
20240109,163000,64858860,5060,5060,5060,5060,0
20240109,162900,64858860,5060,5060,5060,5060,0
20240109,162800,64858860,5060,5060,5060,5060,0
20240109,162700,64858860,5060,5060,5060,5060,0
20240109,162600,64858860,5060,5060,5060,5060,0
20240109,162500,64858860,5060,5060,5060,5060,0
20240109,162400,64858860,5060,5060,5060,5060,0
20240109,162300,64858860,5060,5060,5060,5060,0
20240109,162200,64858860,5060,5060,5060,5060,0
20240109,162100,64858860,5060,5060,5060,5060,0
20240109,162000,64858860,5060,5060,5060,5060,0
20240109,161900,64858860,5060,5060,5060,5060,0
20240109,161800,64858860,5060,5060,5060,5060,0
20240109,161700,64858860,5060,5060,5060,5060,0
20240109,161600,64858860,5060,5060,5060,5060,0
20240109,161500,64858860,5060,5060,5060,5060,0
20240109,161400,64858860,5060,5060,5060,5060,0
20240109,161300,64858860,5060,5060,5060,5060,0
20240109,161200,64858860,5060,5060,5060,5060,0
20240109,161100,64858860,5060,5060,5060,5060,301
20240109,161000,64858860,5060,5060,5060,5060,0
20240109,160900,64858860,5060,5060,5060,5060,0
20240109,160800,64858860,5060,5060,5060,5060,0
20240109,160700,64858860,5060,5060,5060,5060,0
20240109,160600,64858860,5060,5060,5060,5060,0
20240109,160500,64858860,5060,5060,5060,5060,0
20240109,160400,64858860,5060,5060,5060,5060,0
20240109,160300,64858860,5060,5060,5060,5060,0
20240109,160200,64858860,5060,5060,5060,5060,0
20240109,160100,64858860,5060,5060,5060,5060,0
20240109,160000,64858860,5060,5060,5060,5060,0
20240109,155900,64858860,5060,5060,5060,5060,0
20240109,155800,64858860,5060,5060,5060,5060,0
20240109,155700,64858860,5060,5060,5060,5060,0
20240109,155600,64858860,5060,5060,5060,5060,0
20240109,155500,64858860,5060,5060,5060,5060,0
20240109,155400,64858860,5060,5060,5060,5060,0
20240109,155300,64858860,5060,5060,5060,5060,0
20240109,155200,64858860,5060,5060,5060,5060,0
20240109,155100,64858860,5060,5060,5060,5060,0
20240109,155000,64858860,5060,5060,5060,5060,0
20240109,154900,64858860,5060,5060,5060,5060,0
20240109,154800,64858860,5060,5060,5060,5060,0
20240109,154700,64858860,5060,5060,5060,5060,0
20240109,154600,64858860,5060,5060,5060,5060,0
20240109,154500,64858860,5060,5060,5060,5060,0
20240109,154400,64858860,5060,5060,5060,5060,0
20240109,154300,64858860,5060,5060,5060,5060,0
20240109,154200,64858860,5060,5060,5060,5060,0
20240109,154100,64858860,5060,5060,5060,5060,301
20240109,154000,64858860,5060,5060,5060,5060,0
20240109,153900,64858860,5060,5060,5060,5060,0
20240109,153800,64858860,5060,5060,5060,5060,0
20240109,153700,64858860,5060,5060,5060,5060,0
20240109,153600,64858860,5060,5060,5060,5060,0
20240109,153500,64858860,5060,5060,5060,5060,0
20240109,153400,64858860,5060,5060,5060,5060,0
20240109,153300,64858860,5060,5060,5060,5060,0
20240109,153200,64858860,5060,5060,5060,5060,0
20240109,153100,64858860,5060,5060,5060,5060,0
20240109,153000,64858860,5060,5060,5060,5060,301
20240109,152900,63335800,5050,5050,5050,5050,0
20240109,152800,63335800,5050,5050,5050,5050,0
20240109,152700,63335800,5050,5050,5050,5050,0
20240109,152600,63335800,5050,5050,5050,5050,0
20240109,152500,63335800,5050,5050,5050,5050,0
20240109,152400,63335800,5050,5050,5050,5050,0
20240109,152300,63335800,5050,5050,5050,5050,0
20240109,152200,63335800,5050,5050,5050,5050,0
20240109,152100,63335800,5050,5050,5050,5050,0
20240109,152000,63335800,5050,5050,5050,5050,0
20240109,151900,63335800,5050,5050,5050,5050,206
20240109,151800,62295500,5050,5060,5060,5050,813
20240109,151700,58183690,5050,5050,5050,5050,331
20240109,151600,56512140,5050,5050,5050,5050,222
20240109,151500,55391040,5040,5040,5040,5040,0
20240109,151400,55391040,5040,5040,5040,5040,0
20240109,151300,55391040,5040,5040,5040,5040,0
20240109,151200,55391040,5040,5040,5040,5040,0
20240109,151100,55391040,5040,5040,5040,5040,0
20240109,151000,55391040,5040,5040,5040,5040,0
20240109,150900,55391040,5040,5040,5040,5040,0
20240109,150800,55391040,5040,5040,5040,5040,0
20240109,150700,55391040,5040,5050,5050,5040,1500
20240109,150600,47828800,5060,5060,5060,5060,0
20240109,150500,47828800,5060,5060,5060,5060,0
20240109,150400,47828800,5060,5060,5060,5060,0
20240109,150300,47828800,5060,5060,5060,5060,1
20240109,150200,47823740,5060,5060,5060,5060,0
20240109,150100,47823740,5060,5060,5060,5060,5
20240109,150000,47798440,5060,5060,5060,5060,0
20240109,145900,47798440,5060,5060,5060,5060,3
20240109,145800,47783260,5060,5060,5060,5060,1
20240109,145700,47778200,5060,5060,5060,5060,5
20240109,145600,47752900,5050,5050,5050,5050,0
20240109,145500,47752900,5050,5050,5050,5050,0
20240109,145400,47752900,5050,5050,5050,5050,0
20240109,145300,47752900,5050,5050,5050,5050,0
20240109,145200,47752900,5050,5050,5050,5050,0
20240109,145100,47752900,5050,5050,5050,5050,0
20240109,145000,47752900,5050,5050,5050,5050,0
20240109,144900,47752900,5050,5050,5050,5050,0
20240109,144800,47752900,5050,5050,5050,5050,0
20240109,144700,47752900,5050,5050,5050,5050,0
20240109,144600,47752900,5050,5050,5050,5050,0
20240109,144500,47752900,5050,5050,5050,5050,0
20240109,144400,47752900,5050,5050,5050,5050,0
20240109,144300,47752900,5050,5050,5050,5050,0
20240109,144200,47752900,5050,5050,5050,5050,0
20240109,144100,47752900,5050,5050,5050,5050,0
20240109,144000,47752900,5050,5050,5050,5050,0
20240109,143900,47752900,5050,5050,5050,5050,0
20240109,143800,47752900,5050,5050,5050,5050,0
20240109,143700,47752900,5050,5050,5050,5050,0
20240109,143600,47752900,5050,5050,5050,5050,0
20240109,143500,47752900,5050,5050,5050,5050,0
20240109,143400,47752900,5050,5050,5050,5050,0
20240109,143300,47752900,5050,5050,5050,5050,0
20240109,143200,47752900,5050,5050,5050,5050,0
20240109,143100,47752900,5050,5050,5050,5050,0
20240109,143000,47752900,5050,5050,5050,5050,14
20240109,142900,47682200,5050,5050,5050,5050,0
20240109,142800,47682200,5050,5050,5050,5050,5
20240109,142700,47656950,5050,5050,5050,5050,0
20240109,142600,47656950,5050,5050,5050,5050,2
20240109,142500,47646850,5050,5050,5050,5050,7
20240109,142400,47611500,5050,5050,5050,5050,18
20240109,142300,47520600,5060,5060,5060,5060,0
20240109,142200,47520600,5060,5060,5060,5060,0
20240109,142100,47520600,5060,5060,5060,5060,0
20240109,142000,47520600,5060,5060,5060,5060,0
20240109,141900,47520600,5060,5060,5060,5060,0
20240109,141800,47520600,5060,5060,5060,5060,0
20240109,141700,47520600,5060,5060,5060,5060,0
20240109,141600,47520600,5060,5060,5060,5060,0
20240109,141500,47520600,5060,5060,5060,5060,0
20240109,141400,47520600,5060,5060,5060,5060,0
20240109,141300,47520600,5060,5060,5060,5060,0
20240109,141200,47520600,5060,5060,5060,5060,0
20240109,141100,47520600,5060,5060,5060,5060,0
20240109,141000,47520600,5060,5060,5060,5060,0
20240109,140900,47520600,5060,5060,5060,5060,0
20240109,140800,47520600,5060,5060,5060,5060,0
20240109,140700,47520600,5060,5060,5060,5060,0
20240109,140600,47520600,5060,5060,5060,5060,0
20240109,140500,47520600,5060,5060,5060,5060,0
20240109,140400,47520600,5060,5060,5060,5060,0
20240109,140300,47520600,5060,5060,5060,5060,0
20240109,140200,47520600,5060,5060,5060,5060,0
20240109,140100,47520600,5060,5060,5060,5060,0
20240109,140000,47520600,5060,5060,5060,5060,0
20240109,135900,47520600,5060,5060,5060,5060,0
20240109,135800,47520600,5060,5060,5060,5060,0
20240109,135700,47520600,5060,5060,5060,5060,0
20240109,135600,47520600,5060,5060,5060,5060,0
20240109,135500,47520600,5060,5060,5060,5060,0
20240109,135400,47520600,5060,5060,5060,5060,0
20240109,135300,47520600,5060,5060,5060,5060,0
20240109,135200,47520600,5060,5060,5060,5060,0
20240109,135100,47520600,5060,5060,5060,5060,1
20240109,135000,47515540,5060,5060,5060,5060,0
20240109,134900,47515540,5060,5060,5060,5060,4
20240109,134800,47495300,5060,5060,5060,5060,11
20240109,134700,47439640,5060,5060,5060,5060,1
20240109,134600,47434580,5060,5060,5060,5060,33
20240109,134500,47267600,5060,5060,5060,5060,0
20240109,134400,47267600,5060,5060,5060,5060,112
20240109,134300,46700880,5060,5060,5060,5060,214
20240109,134200,45618040,5060,5060,5060,5060,0
20240109,134100,45618040,5060,5060,5060,5060,38
20240109,134000,45425760,5060,5060,5060,5060,0
20240109,133900,45425760,5060,5060,5060,5060,127
20240109,133800,44783140,5040,5040,5040,5040,0
20240109,133700,44783140,5040,5040,5040,5040,100
20240109,133600,44279140,5040,5040,5040,5040,0
20240109,133500,44279140,5040,5040,5040,5040,0
20240109,133400,44279140,5040,5040,5040,5040,0
20240109,133300,44279140,5040,5060,5060,5040,1407
20240109,133200,37187720,5060,5060,5060,5060,10
20240109,133100,37137120,5060,5060,5060,5060,0
20240109,133000,37137120,5060,5060,5060,5060,0
20240109,132900,37137120,5060,5060,5060,5060,40
20240109,132800,36934720,5060,5060,5060,5060,140
20240109,132700,36226320,5060,5060,5060,5060,150
20240109,132600,35467320,5060,5060,5060,5060,140
20240109,132500,34758920,5060,5060,5060,5060,200
20240109,132400,33746920,5060,5060,5060,5060,0
20240109,132300,33746920,5060,5060,5060,5060,0
20240109,132200,33746920,5060,5060,5060,5060,0
20240109,132100,33746920,5060,5060,5060,5060,53
20240109,132000,33478740,5060,5060,5060,5060,0
20240109,131900,33478740,5060,5060,5060,5060,34
20240109,131800,33306700,5060,5060,5060,5060,113
20240109,131700,32734920,5060,5060,5060,5060,0
20240109,131600,32734920,5060,5060,5060,5060,0
20240109,131500,32734920,5060,5060,5060,5060,0
20240109,131400,32734920,5060,5060,5060,5060,0
20240109,131300,32734920,5060,5060,5060,5060,0
20240109,131200,32734920,5060,5060,5060,5060,0
20240109,131100,32734920,5060,5060,5060,5060,63
20240109,131000,32416140,5050,5050,5050,5050,763
20240109,130900,28562990,5050,5050,5050,5050,0
20240109,130800,28562990,5050,5050,5050,5050,0
20240109,130700,28562990,5050,5050,5050,5050,0
20240109,130600,28562990,5050,5050,5050,5050,0
20240109,130500,28562990,5050,5050,5050,5050,0
20240109,130400,28562990,5050,5050,5050,5050,0
20240109,130300,28562990,5050,5050,5050,5050,0
20240109,130200,28562990,5050,5050,5050,5050,0
20240109,130100,28562990,5050,5050,5050,5050,0
20240109,130000,28562990,5050,5050,5050,5050,0
20240109,125900,28562990,5050,5050,5050,5050,0
20240109,125800,28562990,5050,5050,5050,5050,0
20240109,125700,28562990,5050,5050,5050,5050,0
20240109,125600,28562990,5050,5050,5050,5050,0
20240109,125500,28562990,5050,5050,5050,5050,0
20240109,125400,28562990,5050,5050,5050,5050,0
20240109,125300,28562990,5050,5050,5050,5050,0
20240109,125200,28562990,5050,5050,5050,5050,0
20240109,125100,28562990,5050,5050,5050,5050,1
20240109,125000,28557940,5050,5050,5050,5050,0
20240109,124900,28557940,5050,5050,5050,5050,2
20240109,124800,28547840,5050,5050,5050,5050,0
20240109,124700,28547840,5050,5050,5050,5050,0
20240109,124600,28547840,5050,5050,5050,5050,0
20240109,124500,28547840,5050,5050,5050,5050,0
20240109,124400,28547840,5050,5050,5050,5050,0
20240109,124300,28547840,5050,5050,5050,5050,0
20240109,124200,28547840,5050,5050,5050,5050,0
20240109,124100,28547840,5050,5050,5050,5050,0
20240109,124000,28547840,5050,5050,5050,5050,0
20240109,123900,28547840,5050,5050,5050,5050,0
20240109,123800,28547840,5050,5050,5050,5050,0
20240109,123700,28547840,5050,5050,5050,5050,0
20240109,123600,28547840,5050,5050,5050,5050,0
20240109,123500,28547840,5050,5050,5050,5050,0
20240109,123400,28547840,5050,5050,5050,5050,0
20240109,123300,28547840,5050,5050,5050,5050,0
20240109,123200,28547840,5050,5050,5050,5050,0
20240109,123100,28547840,5050,5050,5050,5050,0
20240109,123000,28547840,5050,5050,5050,5050,0
20240109,122900,28547840,5050,5050,5050,5050,0
20240109,122800,28547840,5050,5050,5050,5050,0
20240109,122700,28547840,5050,5050,5050,5050,0
20240109,122600,28547840,5050,5050,5050,5050,0
20240109,122500,28547840,5050,5050,5050,5050,0
20240109,122400,28547840,5050,5050,5050,5050,0
20240109,122300,28547840,5050,5050,5050,5050,0
20240109,122200,28547840,5050,5050,5050,5050,0
20240109,122100,28547840,5050,5050,5050,5050,0
20240109,122000,28547840,5050,5050,5050,5050,0
20240109,121900,28547840,5050,5050,5050,5050,1
20240109,121800,28542790,5050,5050,5050,5050,1
20240109,121700,28537740,5050,5050,5050,5050,0
20240109,121600,28537740,5050,5050,5050,5050,0
20240109,121500,28537740,5050,5050,5050,5050,0
20240109,121400,28537740,5050,5050,5050,5050,0
20240109,121300,28537740,5050,5050,5050,5050,0
20240109,121200,28537740,5050,5050,5050,5050,0
20240109,121100,28537740,5050,5050,5050,5050,0
20240109,121000,28537740,5050,5050,5050,5050,0
20240109,120900,28537740,5050,5050,5050,5050,0
20240109,120800,28537740,5050,5050,5050,5050,1
20240109,120700,28532690,5050,5050,5050,5050,4
20240109,120600,28512490,5050,5050,5050,5050,0
20240109,120500,28512490,5050,5050,5050,5050,0
20240109,120400,28512490,5050,5050,5050,5050,0
20240109,120300,28512490,5050,5050,5050,5050,0
20240109,120200,28512490,5050,5050,5050,5050,0
20240109,120100,28512490,5050,5050,5050,5050,0
20240109,120000,28512490,5050,5050,5050,5050,0
20240109,115900,28512490,5050,5050,5050,5050,0
20240109,115800,28512490,5050,5050,5050,5050,0
20240109,115700,28512490,5050,5050,5050,5050,0
20240109,115600,28512490,5050,5050,5050,5050,0
20240109,115500,28512490,5050,5050,5050,5050,0
20240109,115400,28512490,5050,5050,5050,5050,0
20240109,115300,28512490,5050,5050,5050,5050,0
20240109,115200,28512490,5050,5050,5050,5050,0
20240109,115100,28512490,5050,5050,5050,5050,0
20240109,115000,28512490,5050,5050,5050,5050,0
20240109,114900,28512490,5050,5050,5050,5050,1
20240109,114800,28507440,5050,5050,5050,5050,1
20240109,114700,28502390,5050,5050,5050,5050,0
20240109,114600,28502390,5050,5050,5050,5050,3
20240109,114500,28487240,5050,5050,5050,5050,0
20240109,114400,28487240,5050,5050,5050,5050,12
20240109,114300,28426640,5050,5050,5050,5050,40
20240109,114200,28224640,5050,5050,5050,5050,0
20240109,114100,28224640,5050,5050,5050,5050,0
20240109,114000,28224640,5050,5050,5050,5050,0
20240109,113900,28224640,5050,5050,5050,5050,1
20240109,113800,28219590,5050,5050,5050,5050,1
20240109,113700,28214540,5050,5050,5050,5050,0
20240109,113600,28214540,5050,5050,5050,5050,4
20240109,113500,28194340,5050,5050,5050,5050,0
20240109,113400,28194340,5050,5050,5050,5050,15
20240109,113300,28118590,5050,5050,5050,5050,48
20240109,113200,27876190,5050,5050,5050,5050,0
20240109,113100,27876190,5050,5050,5050,5050,97
20240109,113000,27386340,5050,5050,5050,5050,0
20240109,112900,27386340,5050,5050,5050,5050,5
20240109,112800,27361090,5050,5050,5050,5050,16
20240109,112700,27280290,5040,5040,5040,5040,0
20240109,112600,27280290,5040,5040,5040,5040,0
20240109,112500,27280290,5040,5040,5040,5040,0
20240109,112400,27280290,5040,5040,5040,5040,100
20240109,112300,26776290,5040,5040,5040,5040,0
20240109,112200,26776290,5040,5040,5040,5040,517
20240109,112100,24170610,5050,5050,5050,5050,83
20240109,112000,23751460,5050,5050,5050,5050,0
20240109,111900,23751460,5050,5050,5050,5050,0
20240109,111800,23751460,5050,5050,5050,5050,0
20240109,111700,23751460,5050,5050,5050,5050,0
20240109,111600,23751460,5050,5050,5050,5050,0
20240109,111500,23751460,5050,5050,5050,5050,0
20240109,111400,23751460,5050,5050,5050,5050,0
20240109,111300,23751460,5050,5050,5050,5050,0
20240109,111200,23751460,5050,5050,5050,5050,0
20240109,111100,23751460,5050,5050,5050,5050,0
20240109,111000,23751460,5050,5050,5050,5050,0
20240109,110900,23751460,5050,5050,5050,5050,0
20240109,110800,23751460,5050,5050,5050,5050,127
20240109,110700,23110110,5050,5050,5050,5050,448
20240109,110600,20847710,5060,5060,5060,5060,2
20240109,110500,20837590,5060,5060,5060,5060,0
20240109,110400,20837590,5060,5060,5060,5060,26
20240109,110300,20706030,5060,5060,5060,5060,0
20240109,110200,20706030,5060,5060,5060,5060,0
20240109,110100,20706030,5060,5060,5060,5060,0
20240109,110000,20706030,5060,5060,5060,5060,0
20240109,105900,20706030,5060,5060,5060,5060,0
20240109,105800,20706030,5060,5060,5060,5060,0
20240109,105700,20706030,5060,5060,5060,5060,0
20240109,105600,20706030,5060,5060,5060,5060,0
20240109,105500,20706030,5060,5060,5060,5060,0
20240109,105400,20706030,5060,5060,5060,5060,0
20240109,105300,20706030,5060,5060,5060,5060,0
20240109,105200,20706030,5060,5060,5060,5060,0
20240109,105100,20706030,5060,5060,5060,5060,1
20240109,105000,20700970,5060,5060,5060,5060,0
20240109,104900,20700970,5060,5060,5060,5060,8
20240109,104800,20660490,5060,5060,5060,5060,0
20240109,104700,20660490,5060,5060,5060,5060,19
20240109,104600,20564350,5060,5060,5060,5060,0
20240109,104500,20564350,5060,5060,5060,5060,0
20240109,104400,20564350,5060,5060,5060,5060,3
20240109,104300,20549170,5060,5060,5060,5060,9
20240109,104200,20503630,5060,5060,5060,5060,0
20240109,104100,20503630,5060,5060,5060,5060,30
20240109,104000,20351830,5060,5060,5060,5060,20
20240109,103900,20250630,5060,5060,5060,5060,30
20240109,103800,20098830,5060,5060,5060,5060,80
20240109,103700,19694030,5060,5060,5060,5060,180
20240109,103600,18783230,5060,5060,5060,5060,0
20240109,103500,18783230,5060,5060,5060,5060,140
20240109,103400,18074830,5060,5060,5060,5060,0
20240109,103300,18074830,5060,5060,5060,5060,190
20240109,103200,17113430,5060,5060,5060,5060,250
20240109,103100,15848430,5060,5060,5060,5060,0
20240109,103000,15848430,5060,5060,5060,5060,10
20240109,102900,15797830,5060,5060,5060,5060,0
20240109,102800,15797830,5060,5060,5060,5060,20
20240109,102700,15696630,5060,5060,5060,5060,20
20240109,102600,15595430,5060,5060,5060,5060,10
20240109,102500,15544830,5060,5060,5060,5060,0
20240109,102400,15544830,5060,5060,5060,5060,0
20240109,102300,15544830,5060,5060,5060,5060,30
20240109,102200,15393030,5060,5060,5060,5060,40
20240109,102100,15190630,5060,5060,5060,5060,30
20240109,102000,15038830,5060,5060,5060,5060,40
20240109,101900,14836430,5060,5060,5060,5060,0
20240109,101800,14836430,5060,5060,5060,5060,0
20240109,101700,14836430,5060,5060,5060,5060,0
20240109,101600,14836430,5060,5060,5060,5060,0
20240109,101500,14836430,5060,5060,5060,5060,0
20240109,101400,14836430,5060,5060,5060,5060,0
20240109,101300,14836430,5060,5060,5060,5060,0
20240109,101200,14836430,5060,5060,5060,5060,5
20240109,101100,14811130,5060,5060,5060,5060,0
20240109,101000,14811130,5060,5060,5060,5060,20
20240109,100900,14709930,5060,5060,5060,5060,0
20240109,100800,14709930,5060,5060,5060,5060,40
20240109,100700,14507530,5060,5060,5060,5060,80
20240109,100600,14102730,5060,5060,5060,5060,110
20240109,100500,13546130,5060,5060,5060,5060,20
20240109,100400,13444930,5060,5060,5060,5060,50
20240109,100300,13191930,5060,5060,5060,5060,0
20240109,100200,13191930,5060,5060,5060,5060,70
20240109,100100,12837730,5060,5060,5060,5060,200
20240109,100000,11825730,5060,5060,5060,5060,80
20240109,095900,11420930,5060,5060,5060,5060,0
20240109,095800,11420930,5060,5070,5070,5060,86
20240109,095700,10985010,5060,5060,5060,5060,150
20240109,095600,10226010,5060,5060,5060,5060,0
20240109,095500,10226010,5060,5060,5060,5060,80
20240109,095400,9821210,5060,5060,5060,5060,0
20240109,095300,9821210,5060,5060,5060,5060,70
20240109,095200,9467010,5060,5060,5060,5060,0
20240109,095100,9467010,5060,5060,5060,5060,90
20240109,095000,9011610,5060,5060,5060,5060,80
20240109,094900,8606810,5060,5060,5060,5060,20
20240109,094800,8505610,5060,5060,5060,5060,90
20240109,094700,8050210,5060,5060,5060,5060,0
20240109,094600,8050210,5060,5060,5070,5060,154
20240109,094500,7270230,5060,5060,5060,5060,30
20240109,094400,7118430,5060,5060,5060,5060,10
20240109,094300,7067830,5060,5060,5060,5060,120
20240109,094200,6460630,5060,5060,5060,5060,0
20240109,094100,6460630,5060,5060,5060,5060,0
20240109,094000,6460630,5060,5060,5060,5060,90
20240109,093900,6005230,5060,5060,5060,5060,210
20240109,093800,4942630,5060,5060,5060,5060,567
20240109,093700,2073610,5070,5070,5070,5070,0
20240109,093600,2073610,5070,5070,5070,5070,0
20240109,093500,2073610,5070,5070,5070,5070,0
20240109,093400,2073610,5070,5070,5070,5070,0
20240109,093300,2073610,5070,5070,5070,5070,0
20240109,093200,2073610,5070,5070,5070,5070,1
20240109,093100,2068540,5070,5070,5070,5070,1
20240109,093000,2063470,5060,5060,5060,5060,0
20240109,092900,2063470,5060,5060,5060,5060,0
20240109,092800,2063470,5060,5060,5060,5060,0
20240109,092700,2063470,5060,5060,5060,5060,0
20240109,092600,2063470,5060,5060,5060,5060,0
20240109,092500,2063470,5060,5060,5060,5060,0
20240109,092400,2063470,5060,5060,5060,5060,0
20240109,092300,2063470,5060,5060,5060,5060,0
20240109,092200,2063470,5060,5060,5060,5060,0
20240109,092100,2063470,5060,5060,5060,5060,0
20240109,092000,2063470,5060,5060,5060,5060,0
20240109,091900,2063470,5060,5060,5060,5060,2
20240109,091800,2053350,5070,5070,5070,5070,0
20240109,091700,2053350,5070,5070,5070,5070,0
20240109,091600,2053350,5070,5070,5070,5070,403
20240109,091500,10140,5060,5060,5060,5060,0
20240109,091400,10140,5060,5060,5060,5060,0
20240109,091300,10140,5060,5060,5060,5060,0
20240109,091200,10140,5060,5060,5060,5060,0
20240109,091100,10140,5060,5060,5060,5060,0
20240109,091000,10140,5060,5060,5060,5060,0
20240109,090900,10140,5060,5060,5060,5060,0
20240109,090800,10140,5060,5060,5060,5060,0
20240109,090700,10140,5060,5060,5060,5060,0
20240109,090600,10140,5060,5060,5060,5060,0
20240109,090500,10140,5060,5060,5060,5060,0
20240109,090400,10140,5060,5060,5060,5060,0
20240109,090300,10140,5060,5060,5060,5060,0
20240109,090200,10140,5060,5060,5060,5060,0
20240109,090100,10140,5060,5060,5060,5060,0
20240109,090000,10140,5060,5080,5080,5060,2