KissMeData/024090/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,190900,50890490,10870,10870,10870,10870,179
20240109,190800,50890490,10870,10870,10870,10870,0
20240109,190700,50890490,10870,10870,10870,10870,0
20240109,190600,50890490,10870,10870,10870,10870,0
20240109,190500,50890490,10870,10870,10870,10870,0
20240109,190400,50890490,10870,10870,10870,10870,0
20240109,190300,50890490,10870,10870,10870,10870,0
20240109,190200,50890490,10870,10870,10870,10870,0
20240109,190100,50890490,10870,10870,10870,10870,0
20240109,190000,50890490,10870,10870,10870,10870,0
20240109,185900,50890490,10870,10870,10870,10870,0
20240109,185800,50890490,10870,10870,10870,10870,0
20240109,185700,50890490,10870,10870,10870,10870,0
20240109,185600,50890490,10870,10870,10870,10870,0
20240109,185500,50890490,10870,10870,10870,10870,0
20240109,185400,50890490,10870,10870,10870,10870,0
20240109,185300,50890490,10870,10870,10870,10870,0
20240109,185200,50890490,10870,10870,10870,10870,0
20240109,185100,50890490,10870,10870,10870,10870,0
20240109,185000,50890490,10870,10870,10870,10870,0
20240109,184900,50890490,10870,10870,10870,10870,0
20240109,184800,50890490,10870,10870,10870,10870,0
20240109,184700,50890490,10870,10870,10870,10870,0
20240109,184600,50890490,10870,10870,10870,10870,0
20240109,184500,50890490,10870,10870,10870,10870,0
20240109,184400,50890490,10870,10870,10870,10870,0
20240109,184300,50890490,10870,10870,10870,10870,0
20240109,184200,50890490,10870,10870,10870,10870,0
20240109,184100,50890490,10870,10870,10870,10870,0
20240109,184000,50890490,10870,10870,10870,10870,0
20240109,183900,50890490,10870,10870,10870,10870,179
20240109,183800,50890490,10870,10870,10870,10870,0
20240109,183700,50890490,10870,10870,10870,10870,0
20240109,183600,50890490,10870,10870,10870,10870,0
20240109,183500,50890490,10870,10870,10870,10870,0
20240109,183400,50890490,10870,10870,10870,10870,0
20240109,183300,50890490,10870,10870,10870,10870,0
20240109,183200,50890490,10870,10870,10870,10870,0
20240109,183100,50890490,10870,10870,10870,10870,0
20240109,183000,50890490,10870,10870,10870,10870,0
20240109,182900,50890490,10870,10870,10870,10870,0
20240109,182800,50890490,10870,10870,10870,10870,0
20240109,182700,50890490,10870,10870,10870,10870,0
20240109,182600,50890490,10870,10870,10870,10870,0
20240109,182500,50890490,10870,10870,10870,10870,0
20240109,182400,50890490,10870,10870,10870,10870,0
20240109,182300,50890490,10870,10870,10870,10870,0
20240109,182200,50890490,10870,10870,10870,10870,0
20240109,182100,50890490,10870,10870,10870,10870,0
20240109,182000,50890490,10870,10870,10870,10870,0
20240109,181900,50890490,10870,10870,10870,10870,0
20240109,181800,50890490,10870,10870,10870,10870,0
20240109,181700,50890490,10870,10870,10870,10870,0
20240109,181600,50890490,10870,10870,10870,10870,0
20240109,181500,50890490,10870,10870,10870,10870,0
20240109,181400,50890490,10870,10870,10870,10870,0
20240109,181300,50890490,10870,10870,10870,10870,0
20240109,181200,50890490,10870,10870,10870,10870,0
20240109,181100,50890490,10870,10870,10870,10870,0
20240109,181000,50890490,10870,10870,10870,10870,0
20240109,180900,50890490,10870,10870,10870,10870,179
20240109,180800,50890490,10870,10870,10870,10870,0
20240109,180700,50890490,10870,10870,10870,10870,0
20240109,180600,50890490,10870,10870,10870,10870,0
20240109,180500,50890490,10870,10870,10870,10870,0
20240109,180400,50890490,10870,10870,10870,10870,0
20240109,180300,50890490,10870,10870,10870,10870,0
20240109,180200,50890490,10870,10870,10870,10870,0
20240109,180100,50890490,10870,10870,10870,10870,0
20240109,180000,50890490,10870,10870,10870,10870,0
20240109,175900,50890490,10870,10870,10870,10870,0
20240109,175800,50890490,10870,10870,10870,10870,0
20240109,175700,50890490,10870,10870,10870,10870,0
20240109,175600,50890490,10870,10870,10870,10870,0
20240109,175500,50890490,10870,10870,10870,10870,0
20240109,175400,50890490,10870,10870,10870,10870,0
20240109,175300,50890490,10870,10870,10870,10870,0
20240109,175200,50890490,10870,10870,10870,10870,0
20240109,175100,50890490,10870,10870,10870,10870,0
20240109,175000,50890490,10870,10870,10870,10870,0
20240109,174900,50890490,10870,10870,10870,10870,0
20240109,174800,50890490,10870,10870,10870,10870,0
20240109,174700,50890490,10870,10870,10870,10870,0
20240109,174600,50890490,10870,10870,10870,10870,0
20240109,174500,50890490,10870,10870,10870,10870,0
20240109,174400,50890490,10870,10870,10870,10870,0
20240109,174300,50890490,10870,10870,10870,10870,0
20240109,174200,50890490,10870,10870,10870,10870,0
20240109,174100,50890490,10870,10870,10870,10870,0
20240109,174000,50890490,10870,10870,10870,10870,0
20240109,173900,50890490,10870,10870,10870,10870,179
20240109,173800,50890490,10870,10870,10870,10870,0
20240109,173700,50890490,10870,10870,10870,10870,0
20240109,173600,50890490,10870,10870,10870,10870,0
20240109,173500,50890490,10870,10870,10870,10870,0
20240109,173400,50890490,10870,10870,10870,10870,0
20240109,173300,50890490,10870,10870,10870,10870,0
20240109,173200,50890490,10870,10870,10870,10870,0
20240109,173100,50890490,10870,10870,10870,10870,0
20240109,173000,50890490,10870,10870,10870,10870,0
20240109,172900,50890490,10870,10870,10870,10870,0
20240109,172800,50890490,10870,10870,10870,10870,0
20240109,172700,50890490,10870,10870,10870,10870,0
20240109,172600,50890490,10870,10870,10870,10870,0
20240109,172500,50890490,10870,10870,10870,10870,0
20240109,172400,50890490,10870,10870,10870,10870,0
20240109,172300,50890490,10870,10870,10870,10870,0
20240109,172200,50890490,10870,10870,10870,10870,0
20240109,172100,50890490,10870,10870,10870,10870,0
20240109,172000,50890490,10870,10870,10870,10870,0
20240109,171900,50890490,10870,10870,10870,10870,0
20240109,171800,50890490,10870,10870,10870,10870,0
20240109,171700,50890490,10870,10870,10870,10870,0
20240109,171600,50890490,10870,10870,10870,10870,0
20240109,171500,50890490,10870,10870,10870,10870,0
20240109,171400,50890490,10870,10870,10870,10870,0
20240109,171300,50890490,10870,10870,10870,10870,0
20240109,171200,50890490,10870,10870,10870,10870,0
20240109,171100,50890490,10870,10870,10870,10870,0
20240109,171000,50890490,10870,10870,10870,10870,0
20240109,170900,50890490,10870,10870,10870,10870,179
20240109,170800,50890490,10870,10870,10870,10870,0
20240109,170700,50890490,10870,10870,10870,10870,0
20240109,170600,50890490,10870,10870,10870,10870,0
20240109,170500,50890490,10870,10870,10870,10870,0
20240109,170400,50890490,10870,10870,10870,10870,0
20240109,170300,50890490,10870,10870,10870,10870,0
20240109,170200,50890490,10870,10870,10870,10870,0
20240109,170100,50890490,10870,10870,10870,10870,0
20240109,170000,50890490,10870,10870,10870,10870,0
20240109,165900,50890490,10870,10870,10870,10870,0
20240109,165800,50890490,10870,10870,10870,10870,0
20240109,165700,50890490,10870,10870,10870,10870,0
20240109,165600,50890490,10870,10870,10870,10870,0
20240109,165500,50890490,10870,10870,10870,10870,0
20240109,165400,50890490,10870,10870,10870,10870,0
20240109,165300,50890490,10870,10870,10870,10870,0
20240109,165200,50890490,10870,10870,10870,10870,0
20240109,165100,50890490,10870,10870,10870,10870,0
20240109,165000,50890490,10870,10870,10870,10870,0
20240109,164900,50890490,10870,10870,10870,10870,0
20240109,164800,50890490,10870,10870,10870,10870,0
20240109,164700,50890490,10870,10870,10870,10870,0
20240109,164600,50890490,10870,10870,10870,10870,0
20240109,164500,50890490,10870,10870,10870,10870,0
20240109,164400,50890490,10870,10870,10870,10870,0
20240109,164300,50890490,10870,10870,10870,10870,0
20240109,164200,50890490,10870,10870,10870,10870,0
20240109,164100,50890490,10870,10870,10870,10870,0
20240109,164000,50890490,10870,10870,10870,10870,0
20240109,163900,50890490,10870,10870,10870,10870,179
20240109,163800,50890490,10870,10870,10870,10870,0
20240109,163700,50890490,10870,10870,10870,10870,0
20240109,163600,50890490,10870,10870,10870,10870,0
20240109,163500,50890490,10870,10870,10870,10870,0
20240109,163400,50890490,10870,10870,10870,10870,0
20240109,163300,50890490,10870,10870,10870,10870,0
20240109,163200,50890490,10870,10870,10870,10870,0
20240109,163100,50890490,10870,10870,10870,10870,0
20240109,163000,50890490,10870,10870,10870,10870,0
20240109,162900,50890490,10870,10870,10870,10870,0
20240109,162800,50890490,10870,10870,10870,10870,0
20240109,162700,50890490,10870,10870,10870,10870,0
20240109,162600,50890490,10870,10870,10870,10870,0
20240109,162500,50890490,10870,10870,10870,10870,0
20240109,162400,50890490,10870,10870,10870,10870,0
20240109,162300,50890490,10870,10870,10870,10870,0
20240109,162200,50890490,10870,10870,10870,10870,0
20240109,162100,50890490,10870,10870,10870,10870,0
20240109,162000,50890490,10870,10870,10870,10870,0
20240109,161900,50890490,10870,10870,10870,10870,0
20240109,161800,50890490,10870,10870,10870,10870,0
20240109,161700,50890490,10870,10870,10870,10870,0
20240109,161600,50890490,10870,10870,10870,10870,0
20240109,161500,50890490,10870,10870,10870,10870,0
20240109,161400,50890490,10870,10870,10870,10870,0
20240109,161300,50890490,10870,10870,10870,10870,0
20240109,161200,50890490,10870,10870,10870,10870,0
20240109,161100,50890490,10870,10870,10870,10870,0
20240109,161000,50890490,10870,10870,10870,10870,0
20240109,160900,50890490,10870,10870,10870,10870,179
20240109,160800,50890490,10870,10870,10870,10870,0
20240109,160700,50890490,10870,10870,10870,10870,0
20240109,160600,50890490,10870,10870,10870,10870,0
20240109,160500,50890490,10870,10870,10870,10870,0
20240109,160400,50890490,10870,10870,10870,10870,0
20240109,160300,50890490,10870,10870,10870,10870,0
20240109,160200,50890490,10870,10870,10870,10870,0
20240109,160100,50890490,10870,10870,10870,10870,0
20240109,160000,50890490,10870,10870,10870,10870,0
20240109,155900,50890490,10870,10870,10870,10870,0
20240109,155800,50890490,10870,10870,10870,10870,0
20240109,155700,50890490,10870,10870,10870,10870,0
20240109,155600,50890490,10870,10870,10870,10870,0
20240109,155500,50890490,10870,10870,10870,10870,0
20240109,155400,50890490,10870,10870,10870,10870,0
20240109,155300,50890490,10870,10870,10870,10870,0
20240109,155200,50890490,10870,10870,10870,10870,0
20240109,155100,50890490,10870,10870,10870,10870,0
20240109,155000,50890490,10870,10870,10870,10870,0
20240109,154900,50890490,10870,10870,10870,10870,0
20240109,154800,50890490,10870,10870,10870,10870,0
20240109,154700,50890490,10870,10870,10870,10870,0
20240109,154600,50890490,10870,10870,10870,10870,0
20240109,154500,50890490,10870,10870,10870,10870,0
20240109,154400,50890490,10870,10870,10870,10870,0
20240109,154300,50890490,10870,10870,10870,10870,0
20240109,154200,50890490,10870,10870,10870,10870,0
20240109,154100,50890490,10870,10870,10870,10870,0
20240109,154000,50890490,10870,10870,10870,10870,0
20240109,153900,50890490,10870,10870,10870,10870,179
20240109,153800,50890490,10870,10870,10870,10870,0
20240109,153700,50890490,10870,10870,10870,10870,0
20240109,153600,50890490,10870,10870,10870,10870,0
20240109,153500,50890490,10870,10870,10870,10870,0
20240109,153400,50890490,10870,10870,10870,10870,0
20240109,153300,50890490,10870,10870,10870,10870,0
20240109,153200,50890490,10870,10870,10870,10870,0
20240109,153100,50890490,10870,10870,10870,10870,0
20240109,153000,50890490,10870,10870,10870,10870,179
20240109,152900,48944760,10870,10870,10870,10870,0
20240109,152800,48944760,10870,10870,10870,10870,0
20240109,152700,48944760,10870,10870,10870,10870,0
20240109,152600,48944760,10870,10870,10870,10870,0
20240109,152500,48944760,10870,10870,10870,10870,0
20240109,152400,48944760,10870,10870,10870,10870,0
20240109,152300,48944760,10870,10870,10870,10870,0
20240109,152200,48944760,10870,10870,10870,10870,0
20240109,152100,48944760,10870,10870,10870,10870,0
20240109,152000,48944760,10870,10870,10870,10870,0
20240109,151900,48944760,10870,10870,10870,10870,0
20240109,151800,48944760,10870,10870,10870,10870,200
20240109,151700,46770760,10890,10890,10890,10890,1
20240109,151600,46759870,10870,10870,10870,10870,113
20240109,151500,45531560,10880,10880,10880,10880,0
20240109,151400,45531560,10880,10880,10880,10880,0
20240109,151300,45531560,10880,10880,10880,10880,0
20240109,151200,45531560,10880,10880,10880,10880,87
20240109,151100,44585000,10890,10890,10890,10890,14
20240109,151000,44432540,10890,10890,10890,10890,0
20240109,150900,44432540,10890,10890,10890,10890,0
20240109,150800,44432540,10890,10890,10890,10890,0
20240109,150700,44432540,10890,10890,10890,10890,1
20240109,150600,44421650,10880,10880,10880,10880,0
20240109,150500,44421650,10880,10880,10880,10880,0
20240109,150400,44421650,10880,10880,10880,10880,0
20240109,150300,44421650,10880,10880,10880,10880,51
20240109,150200,43866770,10880,10880,10880,10880,0
20240109,150100,43866770,10880,10880,10880,10880,0
20240109,150000,43866770,10880,10880,10880,10880,0
20240109,145900,43866770,10880,10880,10880,10880,0
20240109,145800,43866770,10880,10880,10880,10880,0
20240109,145700,43866770,10880,10880,10880,10880,0
20240109,145600,43866770,10880,10880,10880,10880,4
20240109,145500,43823250,10870,10870,10870,10870,0
20240109,145400,43823250,10870,10870,10870,10870,0
20240109,145300,43823250,10870,10870,10870,10870,0
20240109,145200,43823250,10870,10870,10870,10870,0
20240109,145100,43823250,10870,10870,10870,10870,0
20240109,145000,43823250,10870,10870,10870,10870,0
20240109,144900,43823250,10870,10870,10870,10870,0
20240109,144800,43823250,10870,10870,10870,10870,24
20240109,144700,43562370,10870,10870,10870,10870,0
20240109,144600,43562370,10870,10870,10870,10870,0
20240109,144500,43562370,10870,10870,10870,10870,0
20240109,144400,43562370,10870,10870,10870,10870,12
20240109,144300,43431930,10880,10880,10880,10880,100
20240109,144200,42343930,10880,10880,10880,10880,0
20240109,144100,42343930,10880,10880,10880,10880,0
20240109,144000,42343930,10880,10880,10880,10880,0
20240109,143900,42343930,10880,10880,10880,10880,0
20240109,143800,42343930,10880,10880,10880,10880,0
20240109,143700,42343930,10880,10880,10880,10880,1
20240109,143600,42333050,10880,10880,10880,10880,0
20240109,143500,42333050,10880,10880,10880,10880,0
20240109,143400,42333050,10880,10880,10880,10880,0
20240109,143300,42333050,10880,10880,10880,10880,0
20240109,143200,42333050,10880,10880,10880,10880,0
20240109,143100,42333050,10880,10880,10880,10880,0
20240109,143000,42333050,10880,10880,10880,10880,0
20240109,142900,42333050,10880,10880,10880,10880,0
20240109,142800,42333050,10880,10880,10880,10880,0
20240109,142700,42333050,10880,10880,10880,10880,100
20240109,142600,41245050,10880,10880,10880,10880,100
20240109,142500,40157050,10860,10860,10860,10860,0
20240109,142400,40157050,10860,10860,10860,10860,0
20240109,142300,40157050,10860,10860,10860,10860,0
20240109,142200,40157050,10860,10860,10860,10860,0
20240109,142100,40157050,10860,10860,10860,10860,0
20240109,142000,40157050,10860,10860,10860,10860,0
20240109,141900,40157050,10860,10860,10860,10860,0
20240109,141800,40157050,10860,10860,10860,10860,0
20240109,141700,40157050,10860,10860,10860,10860,0
20240109,141600,40157050,10860,10860,10860,10860,0
20240109,141500,40157050,10860,10860,10860,10860,0
20240109,141400,40157050,10860,10860,10860,10860,0
20240109,141300,40157050,10860,10860,10860,10860,0
20240109,141200,40157050,10860,10860,10860,10860,0
20240109,141100,40157050,10860,10860,10860,10860,0
20240109,141000,40157050,10860,10860,10860,10860,0
20240109,140900,40157050,10860,10860,10860,10860,0
20240109,140800,40157050,10860,10860,10860,10860,0
20240109,140700,40157050,10860,10860,10860,10860,0
20240109,140600,40157050,10860,10860,10860,10860,0
20240109,140500,40157050,10860,10860,10860,10860,0
20240109,140400,40157050,10860,10860,10860,10860,0
20240109,140300,40157050,10860,10860,10860,10860,0
20240109,140200,40157050,10860,10860,10860,10860,0
20240109,140100,40157050,10860,10860,10860,10860,0
20240109,140000,40157050,10860,10860,10860,10860,0
20240109,135900,40157050,10860,10860,10860,10860,0
20240109,135800,40157050,10860,10860,10860,10860,0
20240109,135700,40157050,10860,10860,10860,10860,0
20240109,135600,40157050,10860,10860,10860,10860,0
20240109,135500,40157050,10860,10860,10860,10860,0
20240109,135400,40157050,10860,10860,10860,10860,0
20240109,135300,40157050,10860,10860,10860,10860,0
20240109,135200,40157050,10860,10880,10880,10860,1000
20240109,135100,29294030,10890,10890,10890,10890,0
20240109,135000,29294030,10890,10890,10890,10890,0
20240109,134900,29294030,10890,10890,10890,10890,0
20240109,134800,29294030,10890,10890,10890,10890,0
20240109,134700,29294030,10890,10890,10890,10890,0
20240109,134600,29294030,10890,10890,10890,10890,0
20240109,134500,29294030,10890,10890,10890,10890,0
20240109,134400,29294030,10890,10890,10890,10890,0
20240109,134300,29294030,10890,10890,10890,10890,0
20240109,134200,29294030,10890,10890,10890,10890,0
20240109,134100,29294030,10890,10890,10890,10890,20
20240109,134000,29076230,10890,10890,10890,10890,30
20240109,133900,28749530,10900,10900,10900,10900,0
20240109,133800,28749530,10900,10900,10900,10900,0
20240109,133700,28749530,10900,10900,10900,10900,10
20240109,133600,28640530,10900,10900,10900,10900,0
20240109,133500,28640530,10900,10900,10900,10900,0
20240109,133400,28640530,10900,10900,10900,10900,0
20240109,133300,28640530,10900,10900,10900,10900,0
20240109,133200,28640530,10900,10900,10900,10900,0
20240109,133100,28640530,10900,10900,10900,10900,0
20240109,133000,28640530,10900,10900,10900,10900,0
20240109,132900,28640530,10900,10900,10900,10900,1
20240109,132800,28629630,10880,10880,10880,10880,0
20240109,132700,28629630,10880,10880,10880,10880,0
20240109,132600,28629630,10880,10880,10880,10880,0
20240109,132500,28629630,10880,10880,10880,10880,0
20240109,132400,28629630,10880,10880,10880,10880,0
20240109,132300,28629630,10880,10880,10880,10880,0
20240109,132200,28629630,10880,10880,10880,10880,0
20240109,132100,28629630,10880,10880,10880,10880,0
20240109,132000,28629630,10880,10880,10880,10880,0
20240109,131900,28629630,10880,10880,10880,10880,0
20240109,131800,28629630,10880,10880,10880,10880,0
20240109,131700,28629630,10880,10880,10880,10880,0
20240109,131600,28629630,10880,10880,10880,10880,0
20240109,131500,28629630,10880,10880,10880,10880,0
20240109,131400,28629630,10880,10880,10880,10880,0
20240109,131300,28629630,10880,10880,10880,10880,0
20240109,131200,28629630,10880,10880,10880,10880,0
20240109,131100,28629630,10880,10880,10880,10880,0
20240109,131000,28629630,10880,10880,10880,10880,1
20240109,130900,28618750,10900,10900,10900,10900,0
20240109,130800,28618750,10900,10900,10900,10900,0
20240109,130700,28618750,10900,10900,10900,10900,1
20240109,130600,28607850,10870,10870,10870,10870,0
20240109,130500,28607850,10870,10870,10870,10870,0
20240109,130400,28607850,10870,10880,10880,10870,171
20240109,130300,26748930,10880,10880,10880,10880,0
20240109,130200,26748930,10880,10880,10880,10880,85
20240109,130100,25824130,10890,10890,10890,10890,134
20240109,130000,24364870,10890,10890,10890,10890,0
20240109,125900,24364870,10890,10890,10890,10890,0
20240109,125800,24364870,10890,10890,10890,10890,0
20240109,125700,24364870,10890,10890,10890,10890,0
20240109,125600,24364870,10890,10890,10890,10890,0
20240109,125500,24364870,10890,10890,10890,10890,0
20240109,125400,24364870,10890,10890,10890,10890,0
20240109,125300,24364870,10890,10890,10890,10890,0
20240109,125200,24364870,10890,10890,10890,10890,0
20240109,125100,24364870,10890,10890,10890,10890,0
20240109,125000,24364870,10890,10890,10890,10890,86
20240109,124900,23428330,10890,10890,10890,10890,0
20240109,124800,23428330,10890,10890,10890,10890,0
20240109,124700,23428330,10890,10890,10890,10890,0
20240109,124600,23428330,10890,10890,10890,10890,0
20240109,124500,23428330,10890,10890,10890,10890,0
20240109,124400,23428330,10890,10890,10890,10890,0
20240109,124300,23428330,10890,10890,10890,10890,0
20240109,124200,23428330,10890,10890,10890,10890,0
20240109,124100,23428330,10890,10890,10890,10890,0
20240109,124000,23428330,10890,10890,10890,10890,0
20240109,123900,23428330,10890,10890,10890,10890,0
20240109,123800,23428330,10890,10890,10890,10890,0
20240109,123700,23428330,10890,10890,10890,10890,0
20240109,123600,23428330,10890,10890,10890,10890,0
20240109,123500,23428330,10890,10890,10890,10890,0
20240109,123400,23428330,10890,10890,10890,10890,0
20240109,123300,23428330,10890,10890,10890,10890,0
20240109,123200,23428330,10890,10890,10890,10890,0
20240109,123100,23428330,10890,10890,10890,10890,2
20240109,123000,23406550,10890,10890,10890,10890,0
20240109,122900,23406550,10890,10890,10890,10890,0
20240109,122800,23406550,10890,10890,10890,10890,0
20240109,122700,23406550,10890,10890,10890,10890,0
20240109,122600,23406550,10890,10890,10890,10890,1
20240109,122500,23395660,10880,10880,10880,10880,0
20240109,122400,23395660,10880,10880,10880,10880,0
20240109,122300,23395660,10880,10880,10880,10880,0
20240109,122200,23395660,10880,10880,10880,10880,0
20240109,122100,23395660,10880,10880,10880,10880,0
20240109,122000,23395660,10880,10880,10880,10880,0
20240109,121900,23395660,10880,10880,10880,10880,0
20240109,121800,23395660,10880,10880,10880,10880,11
20240109,121700,23275980,10880,10880,10880,10880,0
20240109,121600,23275980,10880,10880,10880,10880,0
20240109,121500,23275980,10880,10880,10880,10880,0
20240109,121400,23275980,10880,10880,10880,10880,0
20240109,121300,23275980,10880,10880,10880,10880,0
20240109,121200,23275980,10880,10880,10880,10880,0
20240109,121100,23275980,10880,10880,10880,10880,0
20240109,121000,23275980,10880,10880,10880,10880,0
20240109,120900,23275980,10880,10880,10880,10880,0
20240109,120800,23275980,10880,10880,10880,10880,0
20240109,120700,23275980,10880,10880,10880,10880,0
20240109,120600,23275980,10880,10880,10880,10880,18
20240109,120500,23080140,10880,10880,10880,10880,0
20240109,120400,23080140,10880,10880,10880,10880,0
20240109,120300,23080140,10880,10880,10880,10880,0
20240109,120200,23080140,10880,10880,10880,10880,0
20240109,120100,23080140,10880,10880,10880,10880,0
20240109,120000,23080140,10880,10880,10880,10880,1
20240109,115900,23069260,10880,10880,10880,10880,0
20240109,115800,23069260,10880,10880,10880,10880,0
20240109,115700,23069260,10880,10880,10880,10880,0
20240109,115600,23069260,10880,10880,10880,10880,0
20240109,115500,23069260,10880,10880,10880,10880,1
20240109,115400,23058380,10880,10880,10880,10880,0
20240109,115300,23058380,10880,10880,10880,10880,0
20240109,115200,23058380,10880,10880,10880,10880,0
20240109,115100,23058380,10880,10880,10880,10880,0
20240109,115000,23058380,10880,10880,10880,10880,0
20240109,114900,23058380,10880,10880,10880,10880,5
20240109,114800,23003980,10870,10870,10870,10870,0
20240109,114700,23003980,10870,10870,10870,10870,0
20240109,114600,23003980,10870,10870,10870,10870,0
20240109,114500,23003980,10870,10870,10870,10870,0
20240109,114400,23003980,10870,10870,10870,10870,0
20240109,114300,23003980,10870,10870,10870,10870,0
20240109,114200,23003980,10870,10870,10870,10870,50
20240109,114100,22460480,10880,10880,10880,10880,0
20240109,114000,22460480,10880,10880,10880,10880,0
20240109,113900,22460480,10880,10880,10880,10880,0
20240109,113800,22460480,10880,10880,10880,10880,34
20240109,113700,22090560,10880,10880,10880,10880,3
20240109,113600,22057920,10880,10880,10880,10880,0
20240109,113500,22057920,10880,10880,10880,10880,10
20240109,113400,21949120,10880,10880,10880,10880,0
20240109,113300,21949120,10880,10880,10880,10880,0
20240109,113200,21949120,10880,10880,10880,10880,0
20240109,113100,21949120,10880,10880,10880,10880,0
20240109,113000,21949120,10880,10880,10880,10880,20
20240109,112900,21731520,10880,10880,10880,10880,0
20240109,112800,21731520,10880,10880,10880,10880,0
20240109,112700,21731520,10880,10880,10880,10880,0
20240109,112600,21731520,10880,10880,10880,10880,0
20240109,112500,21731520,10880,10880,10880,10880,0
20240109,112400,21731520,10880,10880,10880,10880,0
20240109,112300,21731520,10880,10880,10880,10880,0
20240109,112200,21731520,10880,10880,10880,10880,0
20240109,112100,21731520,10880,10880,10880,10880,0
20240109,112000,21731520,10880,10880,10880,10880,0
20240109,111900,21731520,10880,10880,10880,10880,0
20240109,111800,21731520,10880,10880,10880,10880,0
20240109,111700,21731520,10880,10880,10880,10880,0
20240109,111600,21731520,10880,10880,10880,10880,0
20240109,111500,21731520,10880,10880,10880,10880,0
20240109,111400,21731520,10880,10880,10880,10880,0
20240109,111300,21731520,10880,10880,10880,10880,0
20240109,111200,21731520,10880,10880,10880,10880,0
20240109,111100,21731520,10880,10870,10880,10870,604
20240109,111000,15160040,10880,10880,10880,10880,0
20240109,110900,15160040,10880,10880,10880,10880,0
20240109,110800,15160040,10880,10880,10880,10880,0
20240109,110700,15160040,10880,10880,10880,10880,0
20240109,110600,15160040,10880,10880,10880,10880,0
20240109,110500,15160040,10880,10880,10880,10880,0
20240109,110400,15160040,10880,10880,10880,10880,0
20240109,110300,15160040,10880,10880,10880,10880,0
20240109,110200,15160040,10880,10880,10880,10880,0
20240109,110100,15160040,10880,10880,10880,10880,0
20240109,110000,15160040,10880,10880,10880,10880,0
20240109,105900,15160040,10880,10880,10880,10880,0
20240109,105800,15160040,10880,10880,10880,10880,0
20240109,105700,15160040,10880,10880,10880,10880,9
20240109,105600,15062120,10880,10880,10880,10880,0
20240109,105500,15062120,10880,10880,10880,10880,0
20240109,105400,15062120,10880,10880,10880,10880,0
20240109,105300,15062120,10880,10880,10880,10880,1
20240109,105200,15051240,10880,10880,10880,10880,0
20240109,105100,15051240,10880,10880,10880,10880,0
20240109,105000,15051240,10880,10880,10880,10880,0
20240109,104900,15051240,10880,10880,10880,10880,0
20240109,104800,15051240,10880,10880,10880,10880,0
20240109,104700,15051240,10880,10880,10880,10880,0
20240109,104600,15051240,10880,10880,10880,10880,2
20240109,104500,15029480,10880,10880,10880,10880,0
20240109,104400,15029480,10880,10880,10880,10880,0
20240109,104300,15029480,10880,10880,10880,10880,0
20240109,104200,15029480,10880,10880,10880,10880,0
20240109,104100,15029480,10880,10880,10880,10880,0
20240109,104000,15029480,10880,10880,10880,10880,0
20240109,103900,15029480,10880,10880,10880,10880,1
20240109,103800,15018600,10860,10860,10860,10860,0
20240109,103700,15018600,10860,10860,10860,10860,0
20240109,103600,15018600,10860,10860,10860,10860,0
20240109,103500,15018600,10860,10860,10860,10860,0
20240109,103400,15018600,10860,10860,10860,10860,0
20240109,103300,15018600,10860,10860,10860,10860,0
20240109,103200,15018600,10860,10860,10860,10860,0
20240109,103100,15018600,10860,10860,10860,10860,0
20240109,103000,15018600,10860,10860,10860,10860,0
20240109,102900,15018600,10860,10860,10860,10860,0
20240109,102800,15018600,10860,10860,10860,10860,0
20240109,102700,15018600,10860,10860,10860,10860,0
20240109,102600,15018600,10860,10860,10860,10860,0
20240109,102500,15018600,10860,10860,10860,10860,0
20240109,102400,15018600,10860,10860,10860,10860,0
20240109,102300,15018600,10860,10860,10860,10860,0
20240109,102200,15018600,10860,10860,10860,10860,0
20240109,102100,15018600,10860,10860,10860,10860,0
20240109,102000,15018600,10860,10860,10860,10860,0
20240109,101900,15018600,10860,10860,10860,10860,220
20240109,101800,12629400,10850,10850,10850,10850,0
20240109,101700,12629400,10850,10850,10850,10850,0
20240109,101600,12629400,10850,10850,10850,10850,0
20240109,101500,12629400,10850,10850,10850,10850,0
20240109,101400,12629400,10850,10850,10850,10850,0
20240109,101300,12629400,10850,10850,10850,10850,0
20240109,101200,12629400,10850,10850,10850,10850,0
20240109,101100,12629400,10850,10850,10850,10850,0
20240109,101000,12629400,10850,10850,10850,10850,0
20240109,100900,12629400,10850,10850,10850,10850,0
20240109,100800,12629400,10850,10860,10860,10850,299
20240109,100700,9385240,10870,10870,10870,10870,0
20240109,100600,9385240,10870,10870,10870,10870,0
20240109,100500,9385240,10870,10870,10870,10870,0
20240109,100400,9385240,10870,10870,10870,10870,0
20240109,100300,9385240,10870,10870,10870,10870,0
20240109,100200,9385240,10870,10870,10870,10870,0
20240109,100100,9385240,10870,10870,10870,10870,0
20240109,100000,9385240,10870,10870,10870,10870,0
20240109,095900,9385240,10870,10870,10870,10870,0
20240109,095800,9385240,10870,10870,10870,10870,0
20240109,095700,9385240,10870,10870,10870,10870,1
20240109,095600,9374370,10850,10850,10850,10850,0
20240109,095500,9374370,10850,10850,10850,10850,0
20240109,095400,9374370,10850,10850,10850,10850,1
20240109,095300,9363520,10850,10850,10850,10850,0
20240109,095200,9363520,10850,10850,10850,10850,0
20240109,095100,9363520,10850,10850,10850,10850,0
20240109,095000,9363520,10850,10850,10850,10850,0
20240109,094900,9363520,10850,10850,10850,10850,0
20240109,094800,9363520,10850,10850,10850,10850,0
20240109,094700,9363520,10850,10850,10850,10850,19
20240109,094600,9157370,10850,10850,10850,10850,114
20240109,094500,7920470,10890,10890,10890,10890,0
20240109,094400,7920470,10890,10890,10890,10890,0
20240109,094300,7920470,10890,10890,10890,10890,0
20240109,094200,7920470,10890,10890,10890,10890,0
20240109,094100,7920470,10890,10890,10890,10890,0
20240109,094000,7920470,10890,10890,10890,10890,0
20240109,093900,7920470,10890,10890,10890,10890,0
20240109,093800,7920470,10890,10890,10890,10890,0
20240109,093700,7920470,10890,10890,10890,10890,0
20240109,093600,7920470,10890,10890,10890,10890,1
20240109,093500,7909580,10850,10850,10850,10850,26
20240109,093400,7627480,10850,10850,10850,10850,30
20240109,093300,7301980,10850,10850,10850,10850,10
20240109,093200,7193480,10850,10850,10850,10850,0
20240109,093100,7193480,10850,10850,10850,10850,0
20240109,093000,7193480,10850,10850,10850,10850,110
20240109,092900,5999980,10850,10850,10850,10850,0
20240109,092800,5999980,10850,10850,10850,10850,10
20240109,092700,5891480,10840,10840,10840,10840,0
20240109,092600,5891480,10840,10840,10840,10840,0
20240109,092500,5891480,10840,10840,10840,10840,0
20240109,092400,5891480,10840,10840,10840,10840,12
20240109,092300,5761400,10840,10840,10840,10840,0
20240109,092200,5761400,10840,10840,10840,10840,0
20240109,092100,5761400,10840,10840,10840,10840,5
20240109,092000,5707200,10850,10850,10850,10850,0
20240109,091900,5707200,10850,10850,10850,10850,0
20240109,091800,5707200,10850,10850,10850,10850,0
20240109,091700,5707200,10850,10850,10850,10850,13
20240109,091600,5566150,10850,10850,10850,10850,0
20240109,091500,5566150,10850,10850,10850,10850,0
20240109,091400,5566150,10850,10850,10850,10850,0
20240109,091300,5566150,10850,10850,10850,10850,0
20240109,091200,5566150,10850,10850,10850,10850,2
20240109,091100,5544450,10850,10850,10850,10850,0
20240109,091000,5544450,10850,10850,10850,10850,0
20240109,090900,5544450,10850,10850,10850,10850,0
20240109,090800,5544450,10850,10850,10850,10850,0
20240109,090700,5544450,10850,10850,10850,10850,0
20240109,090600,5544450,10850,10850,10850,10850,0
20240109,090500,5544450,10850,10850,10850,10850,0
20240109,090400,5544450,10850,10850,10850,10850,13
20240109,090300,5403400,10850,10850,10850,10850,487
20240109,090200,119450,10850,10850,10850,10850,0
20240109,090100,119450,10850,10850,10850,10850,1
20240109,090000,108600,10860,10860,10860,10860,10