KissMeData/080470/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,195500,32495380,5060,5060,5060,5060,60
20240108,195400,32495380,5060,5060,5060,5060,0
20240108,195300,32495380,5060,5060,5060,5060,0
20240108,195200,32495380,5060,5060,5060,5060,0
20240108,195100,32495380,5060,5060,5060,5060,0
20240108,195000,32495380,5060,5060,5060,5060,0
20240108,194900,32495380,5060,5060,5060,5060,0
20240108,194800,32495380,5060,5060,5060,5060,0
20240108,194700,32495380,5060,5060,5060,5060,0
20240108,194600,32495380,5060,5060,5060,5060,0
20240108,194500,32495380,5060,5060,5060,5060,0
20240108,194400,32495380,5060,5060,5060,5060,0
20240108,194300,32495380,5060,5060,5060,5060,0
20240108,194200,32495380,5060,5060,5060,5060,0
20240108,194100,32495380,5060,5060,5060,5060,0
20240108,194000,32495380,5060,5060,5060,5060,0
20240108,193900,32495380,5060,5060,5060,5060,0
20240108,193800,32495380,5060,5060,5060,5060,0
20240108,193700,32495380,5060,5060,5060,5060,0
20240108,193600,32495380,5060,5060,5060,5060,0
20240108,193500,32495380,5060,5060,5060,5060,0
20240108,193400,32495380,5060,5060,5060,5060,0
20240108,193300,32495380,5060,5060,5060,5060,0
20240108,193200,32495380,5060,5060,5060,5060,0
20240108,193100,32495380,5060,5060,5060,5060,0
20240108,193000,32495380,5060,5060,5060,5060,0
20240108,192900,32495380,5060,5060,5060,5060,0
20240108,192800,32495380,5060,5060,5060,5060,0
20240108,192700,32495380,5060,5060,5060,5060,0
20240108,192600,32495380,5060,5060,5060,5060,0
20240108,192500,32495380,5060,5060,5060,5060,60
20240108,192400,32495380,5060,5060,5060,5060,0
20240108,192300,32495380,5060,5060,5060,5060,0
20240108,192200,32495380,5060,5060,5060,5060,0
20240108,192100,32495380,5060,5060,5060,5060,0
20240108,192000,32495380,5060,5060,5060,5060,0
20240108,191900,32495380,5060,5060,5060,5060,0
20240108,191800,32495380,5060,5060,5060,5060,0
20240108,191700,32495380,5060,5060,5060,5060,0
20240108,191600,32495380,5060,5060,5060,5060,0
20240108,191500,32495380,5060,5060,5060,5060,0
20240108,191400,32495380,5060,5060,5060,5060,0
20240108,191300,32495380,5060,5060,5060,5060,0
20240108,191200,32495380,5060,5060,5060,5060,0
20240108,191100,32495380,5060,5060,5060,5060,0
20240108,191000,32495380,5060,5060,5060,5060,0
20240108,190900,32495380,5060,5060,5060,5060,0
20240108,190800,32495380,5060,5060,5060,5060,0
20240108,190700,32495380,5060,5060,5060,5060,0
20240108,190600,32495380,5060,5060,5060,5060,0
20240108,190500,32495380,5060,5060,5060,5060,0
20240108,190400,32495380,5060,5060,5060,5060,0
20240108,190300,32495380,5060,5060,5060,5060,0
20240108,190200,32495380,5060,5060,5060,5060,0
20240108,190100,32495380,5060,5060,5060,5060,0
20240108,190000,32495380,5060,5060,5060,5060,0
20240108,185900,32495380,5060,5060,5060,5060,0
20240108,185800,32495380,5060,5060,5060,5060,0
20240108,185700,32495380,5060,5060,5060,5060,0
20240108,185600,32495380,5060,5060,5060,5060,0
20240108,185500,32495380,5060,5060,5060,5060,60
20240108,185400,32495380,5060,5060,5060,5060,0
20240108,185300,32495380,5060,5060,5060,5060,0
20240108,185200,32495380,5060,5060,5060,5060,0
20240108,185100,32495380,5060,5060,5060,5060,0
20240108,185000,32495380,5060,5060,5060,5060,0
20240108,184900,32495380,5060,5060,5060,5060,0
20240108,184800,32495380,5060,5060,5060,5060,0
20240108,184700,32495380,5060,5060,5060,5060,0
20240108,184600,32495380,5060,5060,5060,5060,0
20240108,184500,32495380,5060,5060,5060,5060,0
20240108,184400,32495380,5060,5060,5060,5060,0
20240108,184300,32495380,5060,5060,5060,5060,0
20240108,184200,32495380,5060,5060,5060,5060,0
20240108,184100,32495380,5060,5060,5060,5060,0
20240108,184000,32495380,5060,5060,5060,5060,0
20240108,183900,32495380,5060,5060,5060,5060,0
20240108,183800,32495380,5060,5060,5060,5060,0
20240108,183700,32495380,5060,5060,5060,5060,0
20240108,183600,32495380,5060,5060,5060,5060,0
20240108,183500,32495380,5060,5060,5060,5060,0
20240108,183400,32495380,5060,5060,5060,5060,0
20240108,183300,32495380,5060,5060,5060,5060,0
20240108,183200,32495380,5060,5060,5060,5060,0
20240108,183100,32495380,5060,5060,5060,5060,0
20240108,183000,32495380,5060,5060,5060,5060,0
20240108,182900,32495380,5060,5060,5060,5060,0
20240108,182800,32495380,5060,5060,5060,5060,0
20240108,182700,32495380,5060,5060,5060,5060,0
20240108,182600,32495380,5060,5060,5060,5060,0
20240108,182500,32495380,5060,5060,5060,5060,60
20240108,182400,32495380,5060,5060,5060,5060,0
20240108,182300,32495380,5060,5060,5060,5060,0
20240108,182200,32495380,5060,5060,5060,5060,0
20240108,182100,32495380,5060,5060,5060,5060,0
20240108,182000,32495380,5060,5060,5060,5060,0
20240108,181900,32495380,5060,5060,5060,5060,0
20240108,181800,32495380,5060,5060,5060,5060,0
20240108,181700,32495380,5060,5060,5060,5060,0
20240108,181600,32495380,5060,5060,5060,5060,0
20240108,181500,32495380,5060,5060,5060,5060,0
20240108,181400,32495380,5060,5060,5060,5060,0
20240108,181300,32495380,5060,5060,5060,5060,0
20240108,181200,32495380,5060,5060,5060,5060,0
20240108,181100,32495380,5060,5060,5060,5060,0
20240108,181000,32495380,5060,5060,5060,5060,0
20240108,180900,32495380,5060,5060,5060,5060,0
20240108,180800,32495380,5060,5060,5060,5060,0
20240108,180700,32495380,5060,5060,5060,5060,0
20240108,180600,32495380,5060,5060,5060,5060,0
20240108,180500,32495380,5060,5060,5060,5060,0
20240108,180400,32495380,5060,5060,5060,5060,0
20240108,180300,32495380,5060,5060,5060,5060,0
20240108,180200,32495380,5060,5060,5060,5060,0
20240108,180100,32495380,5060,5060,5060,5060,0
20240108,180000,32495380,5060,5060,5060,5060,0
20240108,175900,32495380,5060,5060,5060,5060,0
20240108,175800,32495380,5060,5060,5060,5060,0
20240108,175700,32495380,5060,5060,5060,5060,0
20240108,175600,32495380,5060,5060,5060,5060,0
20240108,175500,32495380,5060,5060,5060,5060,60
20240108,175400,32495380,5060,5060,5060,5060,0
20240108,175300,32495380,5060,5060,5060,5060,0
20240108,175200,32495380,5060,5060,5060,5060,0
20240108,175100,32495380,5060,5060,5060,5060,0
20240108,175000,32495380,5060,5060,5060,5060,0
20240108,174900,32495380,5060,5060,5060,5060,0
20240108,174800,32495380,5060,5060,5060,5060,0
20240108,174700,32495380,5060,5060,5060,5060,0
20240108,174600,32495380,5060,5060,5060,5060,0
20240108,174500,32495380,5060,5060,5060,5060,0
20240108,174400,32495380,5060,5060,5060,5060,0
20240108,174300,32495380,5060,5060,5060,5060,0
20240108,174200,32495380,5060,5060,5060,5060,0
20240108,174100,32495380,5060,5060,5060,5060,0
20240108,174000,32495380,5060,5060,5060,5060,0
20240108,173900,32495380,5060,5060,5060,5060,0
20240108,173800,32495380,5060,5060,5060,5060,0
20240108,173700,32495380,5060,5060,5060,5060,0
20240108,173600,32495380,5060,5060,5060,5060,0
20240108,173500,32495380,5060,5060,5060,5060,0
20240108,173400,32495380,5060,5060,5060,5060,0
20240108,173300,32495380,5060,5060,5060,5060,0
20240108,173200,32495380,5060,5060,5060,5060,0
20240108,173100,32495380,5060,5060,5060,5060,0
20240108,173000,32495380,5060,5060,5060,5060,0
20240108,172900,32495380,5060,5060,5060,5060,0
20240108,172800,32495380,5060,5060,5060,5060,0
20240108,172700,32495380,5060,5060,5060,5060,0
20240108,172600,32495380,5060,5060,5060,5060,0
20240108,172500,32495380,5060,5060,5060,5060,60
20240108,172400,32495380,5060,5060,5060,5060,0
20240108,172300,32495380,5060,5060,5060,5060,0
20240108,172200,32495380,5060,5060,5060,5060,0
20240108,172100,32495380,5060,5060,5060,5060,0
20240108,172000,32495380,5060,5060,5060,5060,0
20240108,171900,32495380,5060,5060,5060,5060,0
20240108,171800,32495380,5060,5060,5060,5060,0
20240108,171700,32495380,5060,5060,5060,5060,0
20240108,171600,32495380,5060,5060,5060,5060,0
20240108,171500,32495380,5060,5060,5060,5060,0
20240108,171400,32495380,5060,5060,5060,5060,0
20240108,171300,32495380,5060,5060,5060,5060,0
20240108,171200,32495380,5060,5060,5060,5060,0
20240108,171100,32495380,5060,5060,5060,5060,0
20240108,171000,32495380,5060,5060,5060,5060,0
20240108,170900,32495380,5060,5060,5060,5060,0
20240108,170800,32495380,5060,5060,5060,5060,0
20240108,170700,32495380,5060,5060,5060,5060,0
20240108,170600,32495380,5060,5060,5060,5060,0
20240108,170500,32495380,5060,5060,5060,5060,0
20240108,170400,32495380,5060,5060,5060,5060,0
20240108,170300,32495380,5060,5060,5060,5060,0
20240108,170200,32495380,5060,5060,5060,5060,0
20240108,170100,32495380,5060,5060,5060,5060,0
20240108,170000,32495380,5060,5060,5060,5060,0
20240108,165900,32495380,5060,5060,5060,5060,0
20240108,165800,32495380,5060,5060,5060,5060,0
20240108,165700,32495380,5060,5060,5060,5060,0
20240108,165600,32495380,5060,5060,5060,5060,0
20240108,165500,32495380,5060,5060,5060,5060,60
20240108,165400,32495380,5060,5060,5060,5060,0
20240108,165300,32495380,5060,5060,5060,5060,0
20240108,165200,32495380,5060,5060,5060,5060,0
20240108,165100,32495380,5060,5060,5060,5060,0
20240108,165000,32495380,5060,5060,5060,5060,0
20240108,164900,32495380,5060,5060,5060,5060,0
20240108,164800,32495380,5060,5060,5060,5060,0
20240108,164700,32495380,5060,5060,5060,5060,0
20240108,164600,32495380,5060,5060,5060,5060,0
20240108,164500,32495380,5060,5060,5060,5060,0
20240108,164400,32495380,5060,5060,5060,5060,0
20240108,164300,32495380,5060,5060,5060,5060,0
20240108,164200,32495380,5060,5060,5060,5060,0
20240108,164100,32495380,5060,5060,5060,5060,0
20240108,164000,32495380,5060,5060,5060,5060,0
20240108,163900,32495380,5060,5060,5060,5060,0
20240108,163800,32495380,5060,5060,5060,5060,0
20240108,163700,32495380,5060,5060,5060,5060,0
20240108,163600,32495380,5060,5060,5060,5060,0
20240108,163500,32495380,5060,5060,5060,5060,0
20240108,163400,32495380,5060,5060,5060,5060,0
20240108,163300,32495380,5060,5060,5060,5060,0
20240108,163200,32495380,5060,5060,5060,5060,0
20240108,163100,32495380,5060,5060,5060,5060,0
20240108,163000,32495380,5060,5060,5060,5060,0
20240108,162900,32495380,5060,5060,5060,5060,0
20240108,162800,32495380,5060,5060,5060,5060,0
20240108,162700,32495380,5060,5060,5060,5060,0
20240108,162600,32495380,5060,5060,5060,5060,0
20240108,162500,32495380,5060,5060,5060,5060,60
20240108,162400,32495380,5060,5060,5060,5060,0
20240108,162300,32495380,5060,5060,5060,5060,0
20240108,162200,32495380,5060,5060,5060,5060,0
20240108,162100,32495380,5060,5060,5060,5060,0
20240108,162000,32495380,5060,5060,5060,5060,0
20240108,161900,32495380,5060,5060,5060,5060,0
20240108,161800,32495380,5060,5060,5060,5060,0
20240108,161700,32495380,5060,5060,5060,5060,0
20240108,161600,32495380,5060,5060,5060,5060,0
20240108,161500,32495380,5060,5060,5060,5060,0
20240108,161400,32495380,5060,5060,5060,5060,0
20240108,161300,32495380,5060,5060,5060,5060,0
20240108,161200,32495380,5060,5060,5060,5060,0
20240108,161100,32495380,5060,5060,5060,5060,0
20240108,161000,32495380,5060,5060,5060,5060,0
20240108,160900,32495380,5060,5060,5060,5060,0
20240108,160800,32495380,5060,5060,5060,5060,0
20240108,160700,32495380,5060,5060,5060,5060,0
20240108,160600,32495380,5060,5060,5060,5060,0
20240108,160500,32495380,5060,5060,5060,5060,0
20240108,160400,32495380,5060,5060,5060,5060,0
20240108,160300,32495380,5060,5060,5060,5060,0
20240108,160200,32495380,5060,5060,5060,5060,0
20240108,160100,32495380,5060,5060,5060,5060,0
20240108,160000,32495380,5060,5060,5060,5060,0
20240108,155900,32495380,5060,5060,5060,5060,0
20240108,155800,32495380,5060,5060,5060,5060,0
20240108,155700,32495380,5060,5060,5060,5060,0
20240108,155600,32495380,5060,5060,5060,5060,0
20240108,155500,32495380,5060,5060,5060,5060,60
20240108,155400,32495380,5060,5060,5060,5060,0
20240108,155300,32495380,5060,5060,5060,5060,0
20240108,155200,32495380,5060,5060,5060,5060,0
20240108,155100,32495380,5060,5060,5060,5060,0
20240108,155000,32495380,5060,5060,5060,5060,0
20240108,154900,32495380,5060,5060,5060,5060,0
20240108,154800,32495380,5060,5060,5060,5060,0
20240108,154700,32495380,5060,5060,5060,5060,0
20240108,154600,32495380,5060,5060,5060,5060,0
20240108,154500,32495380,5060,5060,5060,5060,0
20240108,154400,32495380,5060,5060,5060,5060,0
20240108,154300,32495380,5060,5060,5060,5060,0
20240108,154200,32495380,5060,5060,5060,5060,0
20240108,154100,32495380,5060,5060,5060,5060,0
20240108,154000,32495380,5060,5060,5060,5060,0
20240108,153900,32495380,5060,5060,5060,5060,0
20240108,153800,32495380,5060,5060,5060,5060,0
20240108,153700,32495380,5060,5060,5060,5060,0
20240108,153600,32495380,5060,5060,5060,5060,0
20240108,153500,32495380,5060,5060,5060,5060,0
20240108,153400,32495380,5060,5060,5060,5060,0
20240108,153300,32495380,5060,5060,5060,5060,0
20240108,153200,32495380,5060,5060,5060,5060,0
20240108,153100,32495380,5060,5060,5060,5060,0
20240108,153000,32495380,5060,5060,5060,5060,60
20240108,152900,32191780,5060,5060,5060,5060,0
20240108,152800,32191780,5060,5060,5060,5060,0
20240108,152700,32191780,5060,5060,5060,5060,0
20240108,152600,32191780,5060,5060,5060,5060,0
20240108,152500,32191780,5060,5060,5060,5060,0
20240108,152400,32191780,5060,5060,5060,5060,0
20240108,152300,32191780,5060,5060,5060,5060,0
20240108,152200,32191780,5060,5060,5060,5060,0
20240108,152100,32191780,5060,5060,5060,5060,0
20240108,152000,32191780,5060,5060,5060,5060,0
20240108,151900,32191780,5060,5060,5060,5060,4
20240108,151800,32171540,5070,5070,5070,5070,0
20240108,151700,32171540,5070,5070,5070,5070,0
20240108,151600,32171540,5070,5070,5070,5070,0
20240108,151500,32171540,5070,5070,5070,5070,0
20240108,151400,32171540,5070,5070,5070,5070,0
20240108,151300,32171540,5070,5070,5070,5070,0
20240108,151200,32171540,5070,5070,5070,5070,1
20240108,151100,32166470,5060,5060,5060,5060,0
20240108,151000,32166470,5060,5060,5060,5060,0
20240108,150900,32166470,5060,5060,5060,5060,0
20240108,150800,32166470,5060,5060,5060,5060,1
20240108,150700,32161410,5070,5060,5070,5060,4
20240108,150600,32141150,5070,5070,5070,5070,12
20240108,150500,32080310,5060,5060,5060,5060,0
20240108,150400,32080310,5060,5060,5060,5060,0
20240108,150300,32080310,5060,5060,5060,5060,0
20240108,150200,32080310,5060,5060,5060,5060,0
20240108,150100,32080310,5060,5060,5060,5060,0
20240108,150000,32080310,5060,5060,5060,5060,0
20240108,145900,32080310,5060,5060,5060,5060,0
20240108,145800,32080310,5060,5060,5060,5060,0
20240108,145700,32080310,5060,5060,5060,5060,0
20240108,145600,32080310,5060,5060,5060,5060,0
20240108,145500,32080310,5060,5060,5060,5060,2
20240108,145400,32070190,5060,5060,5060,5060,0
20240108,145300,32070190,5060,5060,5060,5060,50
20240108,145200,31817190,5060,5060,5060,5060,0
20240108,145100,31817190,5060,5060,5060,5060,0
20240108,145000,31817190,5060,5060,5060,5060,0
20240108,144900,31817190,5060,5060,5060,5060,8
20240108,144800,31776710,5060,5060,5060,5060,0
20240108,144700,31776710,5060,5060,5060,5060,0
20240108,144600,31776710,5060,5060,5060,5060,3
20240108,144500,31761530,5060,5060,5060,5060,0
20240108,144400,31761530,5060,5060,5060,5060,0
20240108,144300,31761530,5060,5060,5060,5060,0
20240108,144200,31761530,5060,5060,5060,5060,0
20240108,144100,31761530,5060,5060,5060,5060,0
20240108,144000,31761530,5060,5060,5060,5060,0
20240108,143900,31761530,5060,5060,5060,5060,0
20240108,143800,31761530,5060,5060,5060,5060,1
20240108,143700,31756470,5080,5080,5080,5080,0
20240108,143600,31756470,5080,5080,5080,5080,0
20240108,143500,31756470,5080,5080,5080,5080,0
20240108,143400,31756470,5080,5080,5080,5080,0
20240108,143300,31756470,5080,5080,5080,5080,0
20240108,143200,31756470,5080,5080,5080,5080,0
20240108,143100,31756470,5080,5080,5080,5080,0
20240108,143000,31756470,5080,5080,5080,5080,0
20240108,142900,31756470,5080,5080,5080,5080,0
20240108,142800,31756470,5080,5080,5080,5080,0
20240108,142700,31756470,5080,5080,5080,5080,0
20240108,142600,31756470,5080,5080,5080,5080,0
20240108,142500,31756470,5080,5080,5080,5080,0
20240108,142400,31756470,5080,5080,5080,5080,0
20240108,142300,31756470,5080,5080,5080,5080,0
20240108,142200,31756470,5080,5080,5080,5080,0
20240108,142100,31756470,5080,5080,5080,5080,0
20240108,142000,31756470,5080,5080,5080,5080,2
20240108,141900,31746310,5070,5070,5070,5070,0
20240108,141800,31746310,5070,5070,5070,5070,0
20240108,141700,31746310,5070,5070,5070,5070,1
20240108,141600,31741240,5070,5070,5070,5070,2
20240108,141500,31731100,5070,5070,5070,5070,15
20240108,141400,31655050,5080,5080,5080,5080,1
20240108,141300,31649970,5080,5080,5080,5080,0
20240108,141200,31649970,5080,5080,5080,5080,0
20240108,141100,31649970,5080,5080,5080,5080,0
20240108,141000,31649970,5080,5080,5080,5080,0
20240108,140900,31649970,5080,5080,5080,5080,0
20240108,140800,31649970,5080,5080,5080,5080,0
20240108,140700,31649970,5080,5080,5080,5080,0
20240108,140600,31649970,5080,5080,5080,5080,0
20240108,140500,31649970,5080,5080,5080,5080,0
20240108,140400,31649970,5080,5080,5080,5080,29
20240108,140300,31502650,5080,5090,5090,5080,11
20240108,140200,31446670,5090,5090,5090,5090,0
20240108,140100,31446670,5090,5090,5090,5090,0
20240108,140000,31446670,5090,5090,5090,5090,0
20240108,135900,31446670,5090,5090,5090,5090,0
20240108,135800,31446670,5090,5090,5090,5090,0
20240108,135700,31446670,5090,5090,5090,5090,0
20240108,135600,31446670,5090,5070,5090,5070,98
20240108,135500,30949050,5080,5080,5080,5080,0
20240108,135400,30949050,5080,5080,5080,5080,0
20240108,135300,30949050,5080,5080,5080,5080,0
20240108,135200,30949050,5080,5080,5080,5080,0
20240108,135100,30949050,5080,5080,5080,5080,0
20240108,135000,30949050,5080,5080,5080,5080,0
20240108,134900,30949050,5080,5080,5080,5080,0
20240108,134800,30949050,5080,5080,5080,5080,10
20240108,134700,30898250,5080,5080,5080,5080,0
20240108,134600,30898250,5080,5080,5080,5080,20
20240108,134500,30796650,5090,5090,5090,5090,0
20240108,134400,30796650,5090,5090,5090,5090,0
20240108,134300,30796650,5090,5090,5090,5090,0
20240108,134200,30796650,5090,5090,5090,5090,0
20240108,134100,30796650,5090,5090,5090,5090,0
20240108,134000,30796650,5090,5090,5090,5090,0
20240108,133900,30796650,5090,5090,5090,5090,0
20240108,133800,30796650,5090,5090,5090,5090,0
20240108,133700,30796650,5090,5090,5090,5090,0
20240108,133600,30796650,5090,5090,5090,5090,0
20240108,133500,30796650,5090,5090,5090,5090,0
20240108,133400,30796650,5090,5090,5090,5090,0
20240108,133300,30796650,5090,5090,5090,5090,47
20240108,133200,30557420,5090,5090,5090,5090,3
20240108,133100,30542150,5110,5110,5110,5110,0
20240108,133000,30542150,5110,5110,5110,5110,0
20240108,132900,30542150,5110,5110,5110,5110,0
20240108,132800,30542150,5110,5110,5110,5110,0
20240108,132700,30542150,5110,5100,5110,5100,20
20240108,132600,30440070,5120,5120,5120,5120,0
20240108,132500,30440070,5120,5120,5120,5120,0
20240108,132400,30440070,5120,5120,5120,5120,0
20240108,132300,30440070,5120,5120,5120,5120,0
20240108,132200,30440070,5120,5120,5120,5120,0
20240108,132100,30440070,5120,5120,5120,5120,0
20240108,132000,30440070,5120,5120,5120,5120,0
20240108,131900,30440070,5120,5120,5120,5120,0
20240108,131800,30440070,5120,5120,5120,5120,0
20240108,131700,30440070,5120,5120,5120,5120,0
20240108,131600,30440070,5120,5120,5120,5120,0
20240108,131500,30440070,5120,5120,5120,5120,0
20240108,131400,30440070,5120,5120,5120,5120,0
20240108,131300,30440070,5120,5120,5120,5120,0
20240108,131200,30440070,5120,5120,5120,5120,0
20240108,131100,30440070,5120,5120,5120,5120,0
20240108,131000,30440070,5120,5120,5120,5120,0
20240108,130900,30440070,5120,5120,5120,5120,0
20240108,130800,30440070,5120,5120,5120,5120,0
20240108,130700,30440070,5120,5120,5120,5120,0
20240108,130600,30440070,5120,5120,5120,5120,0
20240108,130500,30440070,5120,5060,5130,5060,99
20240108,130400,29933200,5020,5020,5020,5020,0
20240108,130300,29933200,5020,5020,5020,5020,10
20240108,130200,29883000,5020,5020,5020,5020,0
20240108,130100,29883000,5020,5020,5020,5020,0
20240108,130000,29883000,5020,5020,5020,5020,0
20240108,125900,29883000,5020,5020,5020,5020,0
20240108,125800,29883000,5020,5020,5020,5020,0
20240108,125700,29883000,5020,5020,5020,5020,0
20240108,125600,29883000,5020,5020,5020,5020,0
20240108,125500,29883000,5020,5020,5020,5020,0
20240108,125400,29883000,5020,5020,5020,5020,0
20240108,125300,29883000,5020,5020,5020,5020,0
20240108,125200,29883000,5020,5020,5020,5020,1
20240108,125100,29877980,5080,5080,5080,5080,0
20240108,125000,29877980,5080,5080,5080,5080,414
20240108,124900,27774860,5100,5100,5100,5100,0
20240108,124800,27774860,5100,5110,5110,5100,64
20240108,124700,27447920,5110,5110,5110,5110,720
20240108,124600,23768720,5110,5110,5110,5110,124
20240108,124500,23135080,5120,4985,5120,4985,406
20240108,124400,21088105,4985,4985,4985,4985,1
20240108,124300,21083120,4985,4985,4985,4985,0
20240108,124200,21083120,4985,4985,4985,4985,0
20240108,124100,21083120,4985,4985,4985,4985,1
20240108,124000,21078135,4985,4985,4985,4985,0
20240108,123900,21078135,4985,4985,4985,4985,0
20240108,123800,21078135,4985,4985,4985,4985,6
20240108,123700,21048225,4985,4985,4985,4985,0
20240108,123600,21048225,4985,4985,4985,4985,0
20240108,123500,21048225,4985,4985,4985,4985,0
20240108,123400,21048225,4985,4985,4985,4985,0
20240108,123300,21048225,4985,4985,4985,4985,0
20240108,123200,21048225,4985,4985,4985,4985,0
20240108,123100,21048225,4985,4985,4985,4985,0
20240108,123000,21048225,4985,4985,4985,4985,0
20240108,122900,21048225,4985,4985,4985,4985,0
20240108,122800,21048225,4985,4985,4985,4985,0
20240108,122700,21048225,4985,4985,4985,4985,0
20240108,122600,21048225,4985,4985,4985,4985,0
20240108,122500,21048225,4985,4985,4985,4985,0
20240108,122400,21048225,4985,4985,4985,4985,0
20240108,122300,21048225,4985,4985,4985,4985,0
20240108,122200,21048225,4985,4985,4985,4985,10
20240108,122100,20998375,4975,4975,4975,4975,0
20240108,122000,20998375,4975,4975,4975,4975,0
20240108,121900,20998375,4975,4975,4975,4975,0
20240108,121800,20998375,4975,4975,4975,4975,0
20240108,121700,20998375,4975,4975,4975,4975,0
20240108,121600,20998375,4975,4975,4975,4975,0
20240108,121500,20998375,4975,4975,4975,4975,0
20240108,121400,20998375,4975,4975,4975,4975,0
20240108,121300,20998375,4975,4975,4975,4975,0
20240108,121200,20998375,4975,4975,4975,4975,0
20240108,121100,20998375,4975,4975,4975,4975,0
20240108,121000,20998375,4975,4975,4975,4975,0
20240108,120900,20998375,4975,4975,4975,4975,0
20240108,120800,20998375,4975,4975,4975,4975,0
20240108,120700,20998375,4975,4975,4975,4975,0
20240108,120600,20998375,4975,4975,4975,4975,0
20240108,120500,20998375,4975,4975,4975,4975,0
20240108,120400,20998375,4975,4975,4975,4975,0
20240108,120300,20998375,4975,4975,4975,4975,0
20240108,120200,20998375,4975,4975,4975,4975,0
20240108,120100,20998375,4975,4975,4975,4975,0
20240108,120000,20998375,4975,4975,4975,4975,0
20240108,115900,20998375,4975,4975,4975,4975,0
20240108,115800,20998375,4975,4975,4975,4975,0
20240108,115700,20998375,4975,4975,4975,4975,0
20240108,115600,20998375,4975,4975,4975,4975,0
20240108,115500,20998375,4975,4975,4975,4975,0
20240108,115400,20998375,4975,4975,4975,4975,0
20240108,115300,20998375,4975,4975,4975,4975,0
20240108,115200,20998375,4975,4975,4975,4975,0
20240108,115100,20998375,4975,4975,4975,4975,0
20240108,115000,20998375,4975,4975,4975,4975,0
20240108,114900,20998375,4975,4975,4975,4975,10
20240108,114800,20948625,4980,4980,4980,4980,0
20240108,114700,20948625,4980,4980,4980,4980,0
20240108,114600,20948625,4980,4980,4980,4980,0
20240108,114500,20948625,4980,4980,4980,4980,0
20240108,114400,20948625,4980,4980,4980,4980,0
20240108,114300,20948625,4980,4980,4980,4980,0
20240108,114200,20948625,4980,4980,4980,4980,1
20240108,114100,20943645,4975,4975,4975,4975,0
20240108,114000,20943645,4975,4975,4975,4975,0
20240108,113900,20943645,4975,4975,4975,4975,0
20240108,113800,20943645,4975,4975,4975,4975,0
20240108,113700,20943645,4975,4975,4975,4975,0
20240108,113600,20943645,4975,4980,4980,4975,1100
20240108,113500,15468980,4980,4980,4980,4980,0
20240108,113400,15468980,4980,4985,4985,4980,1000
20240108,113300,10487600,4985,4985,4985,4985,0
20240108,113200,10487600,4985,4985,4985,4985,0
20240108,113100,10487600,4985,4985,4985,4985,0
20240108,113000,10487600,4985,4985,4985,4985,0
20240108,112900,10487600,4985,4985,4985,4985,0
20240108,112800,10487600,4985,4985,4985,4985,0
20240108,112700,10487600,4985,4985,4985,4985,0
20240108,112600,10487600,4985,4985,4985,4985,0
20240108,112500,10487600,4985,4985,4985,4985,0
20240108,112400,10487600,4985,4985,4985,4985,0
20240108,112300,10487600,4985,4990,4990,4985,300
20240108,112200,8992050,4985,4985,4985,4985,0
20240108,112100,8992050,4985,4985,4985,4985,0
20240108,112000,8992050,4985,4985,4985,4985,0
20240108,111900,8992050,4985,4985,4985,4985,0
20240108,111800,8992050,4985,4995,4995,4985,300
20240108,111700,7495815,5000,5000,5000,5000,0
20240108,111600,7495815,5000,5000,5000,5000,60
20240108,111500,7195815,4990,4990,4990,4990,0
20240108,111400,7195815,4990,4990,4990,4990,0
20240108,111300,7195815,4990,4990,4990,4990,0
20240108,111200,7195815,4990,4990,4990,4990,0
20240108,111100,7195815,4990,4990,4990,4990,0
20240108,111000,7195815,4990,4990,4990,4990,28
20240108,110900,7056095,4995,4995,4995,4995,0
20240108,110800,7056095,4995,4995,4995,4995,0
20240108,110700,7056095,4995,4995,4995,4995,117
20240108,110600,6471680,4995,4995,4995,4995,0
20240108,110500,6471680,4995,4995,4995,4995,0
20240108,110400,6471680,4995,4995,4995,4995,0
20240108,110300,6471680,4995,4995,4995,4995,0
20240108,110200,6471680,4995,4995,4995,4995,0
20240108,110100,6471680,4995,4995,4995,4995,0
20240108,110000,6471680,4995,4995,4995,4995,0
20240108,105900,6471680,4995,4995,4995,4995,0
20240108,105800,6471680,4995,4995,4995,4995,0
20240108,105700,6471680,4995,4995,4995,4995,0
20240108,105600,6471680,4995,4995,4995,4995,0
20240108,105500,6471680,4995,4995,4995,4995,1
20240108,105400,6466685,4995,4995,4995,4995,0
20240108,105300,6466685,4995,4995,4995,4995,0
20240108,105200,6466685,4995,4995,4995,4995,50
20240108,105100,6216935,5000,5000,5000,5000,0
20240108,105000,6216935,5000,5000,5000,5000,0
20240108,104900,6216935,5000,5000,5000,5000,0
20240108,104800,6216935,5000,5000,5000,5000,0
20240108,104700,6216935,5000,5000,5000,5000,0
20240108,104600,6216935,5000,5000,5000,5000,0
20240108,104500,6216935,5000,5000,5000,5000,0
20240108,104400,6216935,5000,5000,5000,5000,0
20240108,104300,6216935,5000,5000,5000,5000,3
20240108,104200,6201935,5000,5000,5000,5000,0
20240108,104100,6201935,5000,5000,5000,5000,0
20240108,104000,6201935,5000,5000,5000,5000,0
20240108,103900,6201935,5000,5000,5000,5000,0
20240108,103800,6201935,5000,5000,5000,5000,0
20240108,103700,6201935,5000,5000,5000,5000,0
20240108,103600,6201935,5000,5000,5000,5000,0
20240108,103500,6201935,5000,5000,5000,5000,0
20240108,103400,6201935,5000,5000,5000,5000,0
20240108,103300,6201935,5000,5000,5000,5000,0
20240108,103200,6201935,5000,5000,5000,5000,5
20240108,103100,6176935,5000,5000,5000,5000,0
20240108,103000,6176935,5000,5000,5000,5000,0
20240108,102900,6176935,5000,5000,5000,5000,0
20240108,102800,6176935,5000,5000,5000,5000,0
20240108,102700,6176935,5000,5000,5000,5000,0
20240108,102600,6176935,5000,5000,5000,5000,0
20240108,102500,6176935,5000,5000,5000,5000,0
20240108,102400,6176935,5000,5000,5000,5000,0
20240108,102300,6176935,5000,5000,5000,5000,0
20240108,102200,6176935,5000,5000,5000,5000,2
20240108,102100,6166935,4995,5000,5000,4995,200
20240108,102000,5167575,5000,5000,5000,5000,0
20240108,101900,5167575,5000,5000,5000,5000,0
20240108,101800,5167575,5000,5000,5000,5000,0
20240108,101700,5167575,5000,5000,5000,5000,0
20240108,101600,5167575,5000,5000,5000,5000,0
20240108,101500,5167575,5000,5000,5000,5000,0
20240108,101400,5167575,5000,5000,5000,5000,10
20240108,101300,5117575,5030,5030,5030,5030,1
20240108,101200,5112545,5030,5030,5030,5030,0
20240108,101100,5112545,5030,5030,5030,5030,0
20240108,101000,5112545,5030,5030,5030,5030,0
20240108,100900,5112545,5030,5030,5030,5030,0
20240108,100800,5112545,5030,5030,5030,5030,0
20240108,100700,5112545,5030,5030,5030,5030,0
20240108,100600,5112545,5030,5030,5030,5030,0
20240108,100500,5112545,5030,5030,5030,5030,0
20240108,100400,5112545,5030,5030,5030,5030,0
20240108,100300,5112545,5030,5030,5030,5030,0
20240108,100200,5112545,5030,5030,5030,5030,360
20240108,100100,3301745,5040,5040,5040,5040,0
20240108,100000,3301745,5040,5040,5040,5040,0
20240108,095900,3301745,5040,5040,5040,5040,0
20240108,095800,3301745,5040,5040,5040,5040,0
20240108,095700,3301745,5040,5040,5040,5040,0
20240108,095600,3301745,5040,5040,5040,5040,0
20240108,095500,3301745,5040,5040,5040,5040,0
20240108,095400,3301745,5040,5040,5040,5040,0
20240108,095300,3301745,5040,5040,5040,5040,0
20240108,095200,3301745,5040,5040,5040,5040,0
20240108,095100,3301745,5040,5040,5040,5040,0
20240108,095000,3301745,5040,5040,5040,5040,0
20240108,094900,3301745,5040,5040,5040,5040,0
20240108,094800,3301745,5040,5040,5040,5040,0
20240108,094700,3301745,5040,5040,5040,5040,0
20240108,094600,3301745,5040,5040,5040,5040,2
20240108,094500,3291665,5040,5040,5040,5040,0
20240108,094400,3291665,5040,5040,5040,5040,0
20240108,094300,3291665,5040,5040,5040,5040,1
20240108,094200,3286625,5040,5040,5040,5040,1
20240108,094100,3281585,5030,5030,5030,5030,7
20240108,094000,3246375,5030,5030,5030,5030,0
20240108,093900,3246375,5030,5030,5030,5030,0
20240108,093800,3246375,5030,5030,5030,5030,1
20240108,093700,3241345,5030,5030,5030,5030,0
20240108,093600,3241345,5030,5030,5030,5030,40
20240108,093500,3040145,5030,5030,5030,5030,1
20240108,093400,3035115,5020,5020,5020,5020,0
20240108,093300,3035115,5020,5020,5020,5020,0
20240108,093200,3035115,5020,5020,5020,5020,0
20240108,093100,3035115,5020,5020,5020,5020,0
20240108,093000,3035115,5020,5030,5030,5020,34
20240108,092900,2864245,5000,5000,5000,5000,0
20240108,092800,2864245,5000,5000,5000,5000,0
20240108,092700,2864245,5000,5000,5000,5000,0
20240108,092600,2864245,5000,5000,5000,5000,0
20240108,092500,2864245,5000,5000,5000,5000,0
20240108,092400,2864245,5000,5000,5000,5000,0
20240108,092300,2864245,5000,5000,5000,5000,0
20240108,092200,2864245,5000,5000,5000,5000,0
20240108,092100,2864245,5000,5000,5000,5000,0
20240108,092000,2864245,5000,5000,5000,5000,22
20240108,091900,2754245,5000,5000,5000,5000,0
20240108,091800,2754245,5000,5000,5000,5000,1
20240108,091700,2749245,5000,5000,5000,5000,0
20240108,091600,2749245,5000,5000,5000,5000,0
20240108,091500,2749245,5000,5000,5000,5000,1
20240108,091400,2744245,5000,5000,5000,5000,1
20240108,091300,2739245,5000,5000,5000,5000,8
20240108,091200,2699245,5000,5000,5000,5000,378
20240108,091100,809245,4990,4990,4990,4990,0
20240108,091000,809245,4990,4990,4990,4990,0
20240108,090900,809245,4990,4990,4990,4990,10
20240108,090800,759345,5000,5000,5000,5000,1
20240108,090700,754345,4990,4990,4990,4990,0
20240108,090600,754345,4990,4990,4990,4990,24
20240108,090500,634585,4990,4990,4990,4990,5
20240108,090400,609635,4990,4990,4990,4990,0
20240108,090300,609635,4990,4990,4990,4990,1
20240108,090200,604645,4990,4990,4990,4990,2
20240108,090100,594665,4985,4985,4985,4985,0
20240108,090000,594665,4985,5000,5000,4985,119