KissMeData/044990/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192800,90522720,17030,17030,17030,17030,23
20240110,192700,90522720,17030,17030,17030,17030,0
20240110,192600,90522720,17030,17030,17030,17030,0
20240110,192500,90522720,17030,17030,17030,17030,0
20240110,192400,90522720,17030,17030,17030,17030,0
20240110,192300,90522720,17030,17030,17030,17030,0
20240110,192200,90522720,17030,17030,17030,17030,0
20240110,192100,90522720,17030,17030,17030,17030,0
20240110,192000,90522720,17030,17030,17030,17030,0
20240110,191900,90522720,17030,17030,17030,17030,0
20240110,191800,90522720,17030,17030,17030,17030,0
20240110,191700,90522720,17030,17030,17030,17030,0
20240110,191600,90522720,17030,17030,17030,17030,0
20240110,191500,90522720,17030,17030,17030,17030,0
20240110,191400,90522720,17030,17030,17030,17030,0
20240110,191300,90522720,17030,17030,17030,17030,0
20240110,191200,90522720,17030,17030,17030,17030,0
20240110,191100,90522720,17030,17030,17030,17030,0
20240110,191000,90522720,17030,17030,17030,17030,0
20240110,190900,90522720,17030,17030,17030,17030,0
20240110,190800,90522720,17030,17030,17030,17030,0
20240110,190700,90522720,17030,17030,17030,17030,0
20240110,190600,90522720,17030,17030,17030,17030,0
20240110,190500,90522720,17030,17030,17030,17030,0
20240110,190400,90522720,17030,17030,17030,17030,0
20240110,190300,90522720,17030,17030,17030,17030,0
20240110,190200,90522720,17030,17030,17030,17030,0
20240110,190100,90522720,17030,17030,17030,17030,0
20240110,190000,90522720,17030,17030,17030,17030,0
20240110,185900,90522720,17030,17030,17030,17030,0
20240110,185800,90522720,17030,17030,17030,17030,23
20240110,185700,90522720,17030,17030,17030,17030,0
20240110,185600,90522720,17030,17030,17030,17030,0
20240110,185500,90522720,17030,17030,17030,17030,0
20240110,185400,90522720,17030,17030,17030,17030,0
20240110,185300,90522720,17030,17030,17030,17030,0
20240110,185200,90522720,17030,17030,17030,17030,0
20240110,185100,90522720,17030,17030,17030,17030,0
20240110,185000,90522720,17030,17030,17030,17030,0
20240110,184900,90522720,17030,17030,17030,17030,0
20240110,184800,90522720,17030,17030,17030,17030,0
20240110,184700,90522720,17030,17030,17030,17030,0
20240110,184600,90522720,17030,17030,17030,17030,0
20240110,184500,90522720,17030,17030,17030,17030,0
20240110,184400,90522720,17030,17030,17030,17030,0
20240110,184300,90522720,17030,17030,17030,17030,0
20240110,184200,90522720,17030,17030,17030,17030,0
20240110,184100,90522720,17030,17030,17030,17030,0
20240110,184000,90522720,17030,17030,17030,17030,0
20240110,183900,90522720,17030,17030,17030,17030,0
20240110,183800,90522720,17030,17030,17030,17030,0
20240110,183700,90522720,17030,17030,17030,17030,0
20240110,183600,90522720,17030,17030,17030,17030,0
20240110,183500,90522720,17030,17030,17030,17030,0
20240110,183400,90522720,17030,17030,17030,17030,0
20240110,183300,90522720,17030,17030,17030,17030,0
20240110,183200,90522720,17030,17030,17030,17030,0
20240110,183100,90522720,17030,17030,17030,17030,0
20240110,183000,90522720,17030,17030,17030,17030,0
20240110,182900,90522720,17030,17030,17030,17030,0
20240110,182800,90522720,17030,17030,17030,17030,23
20240110,182700,90522720,17030,17030,17030,17030,0
20240110,182600,90522720,17030,17030,17030,17030,0
20240110,182500,90522720,17030,17030,17030,17030,0
20240110,182400,90522720,17030,17030,17030,17030,0
20240110,182300,90522720,17030,17030,17030,17030,0
20240110,182200,90522720,17030,17030,17030,17030,0
20240110,182100,90522720,17030,17030,17030,17030,0
20240110,182000,90522720,17030,17030,17030,17030,0
20240110,181900,90522720,17030,17030,17030,17030,0
20240110,181800,90522720,17030,17030,17030,17030,0
20240110,181700,90522720,17030,17030,17030,17030,0
20240110,181600,90522720,17030,17030,17030,17030,0
20240110,181500,90522720,17030,17030,17030,17030,0
20240110,181400,90522720,17030,17030,17030,17030,0
20240110,181300,90522720,17030,17030,17030,17030,0
20240110,181200,90522720,17030,17030,17030,17030,0
20240110,181100,90522720,17030,17030,17030,17030,0
20240110,181000,90522720,17030,17030,17030,17030,0
20240110,180900,90522720,17030,17030,17030,17030,0
20240110,180800,90522720,17030,17030,17030,17030,0
20240110,180700,90522720,17030,17030,17030,17030,0
20240110,180600,90522720,17030,17030,17030,17030,0
20240110,180500,90522720,17030,17030,17030,17030,0
20240110,180400,90522720,17030,17030,17030,17030,0
20240110,180300,90522720,17030,17030,17030,17030,0
20240110,180200,90522720,17030,17030,17030,17030,0
20240110,180100,90522720,17030,17030,17030,17030,0
20240110,180000,90522720,17030,17030,17030,17030,0
20240110,175900,90522720,17030,17030,17030,17030,0
20240110,175800,90522720,17030,17030,17030,17030,23
20240110,175700,90522720,17030,17030,17030,17030,0
20240110,175600,90522720,17030,17030,17030,17030,0
20240110,175500,90522720,17030,17030,17030,17030,0
20240110,175400,90522720,17030,17030,17030,17030,0
20240110,175300,90522720,17030,17030,17030,17030,0
20240110,175200,90522720,17030,17030,17030,17030,0
20240110,175100,90522720,17030,17030,17030,17030,0
20240110,175000,90522720,17030,17030,17030,17030,0
20240110,174900,90522720,17030,17030,17030,17030,0
20240110,174800,90522720,17030,17030,17030,17030,0
20240110,174700,90522720,17030,17030,17030,17030,0
20240110,174600,90522720,17030,17030,17030,17030,0
20240110,174500,90522720,17030,17030,17030,17030,0
20240110,174400,90522720,17030,17030,17030,17030,0
20240110,174300,90522720,17030,17030,17030,17030,0
20240110,174200,90522720,17030,17030,17030,17030,0
20240110,174100,90522720,17030,17030,17030,17030,0
20240110,174000,90522720,17030,17030,17030,17030,0
20240110,173900,90522720,17030,17030,17030,17030,0
20240110,173800,90522720,17030,17030,17030,17030,0
20240110,173700,90522720,17030,17030,17030,17030,0
20240110,173600,90522720,17030,17030,17030,17030,0
20240110,173500,90522720,17030,17030,17030,17030,0
20240110,173400,90522720,17030,17030,17030,17030,0
20240110,173300,90522720,17030,17030,17030,17030,0
20240110,173200,90522720,17030,17030,17030,17030,0
20240110,173100,90522720,17030,17030,17030,17030,0
20240110,173000,90522720,17030,17030,17030,17030,0
20240110,172900,90522720,17030,17030,17030,17030,0
20240110,172800,90522720,17030,17030,17030,17030,23
20240110,172700,90522720,17030,17030,17030,17030,0
20240110,172600,90522720,17030,17030,17030,17030,0
20240110,172500,90522720,17030,17030,17030,17030,0
20240110,172400,90522720,17030,17030,17030,17030,0
20240110,172300,90522720,17030,17030,17030,17030,0
20240110,172200,90522720,17030,17030,17030,17030,0
20240110,172100,90522720,17030,17030,17030,17030,0
20240110,172000,90522720,17030,17030,17030,17030,0
20240110,171900,90522720,17030,17030,17030,17030,0
20240110,171800,90522720,17030,17030,17030,17030,0
20240110,171700,90522720,17030,17030,17030,17030,0
20240110,171600,90522720,17030,17030,17030,17030,0
20240110,171500,90522720,17030,17030,17030,17030,0
20240110,171400,90522720,17030,17030,17030,17030,0
20240110,171300,90522720,17030,17030,17030,17030,0
20240110,171200,90522720,17030,17030,17030,17030,0
20240110,171100,90522720,17030,17030,17030,17030,0
20240110,171000,90522720,17030,17030,17030,17030,0
20240110,170900,90522720,17030,17030,17030,17030,0
20240110,170800,90522720,17030,17030,17030,17030,0
20240110,170700,90522720,17030,17030,17030,17030,0
20240110,170600,90522720,17030,17030,17030,17030,0
20240110,170500,90522720,17030,17030,17030,17030,0
20240110,170400,90522720,17030,17030,17030,17030,0
20240110,170300,90522720,17030,17030,17030,17030,0
20240110,170200,90522720,17030,17030,17030,17030,0
20240110,170100,90522720,17030,17030,17030,17030,0
20240110,170000,90522720,17030,17030,17030,17030,0
20240110,165900,90522720,17030,17030,17030,17030,0
20240110,165800,90522720,17030,17030,17030,17030,23
20240110,165700,90522720,17030,17030,17030,17030,0
20240110,165600,90522720,17030,17030,17030,17030,0
20240110,165500,90522720,17030,17030,17030,17030,0
20240110,165400,90522720,17030,17030,17030,17030,0
20240110,165300,90522720,17030,17030,17030,17030,0
20240110,165200,90522720,17030,17030,17030,17030,0
20240110,165100,90522720,17030,17030,17030,17030,0
20240110,165000,90522720,17030,17030,17030,17030,0
20240110,164900,90522720,17030,17030,17030,17030,0
20240110,164800,90522720,17030,17030,17030,17030,0
20240110,164700,90522720,17030,17030,17030,17030,0
20240110,164600,90522720,17030,17030,17030,17030,0
20240110,164500,90522720,17030,17030,17030,17030,0
20240110,164400,90522720,17030,17030,17030,17030,0
20240110,164300,90522720,17030,17030,17030,17030,0
20240110,164200,90522720,17030,17030,17030,17030,0
20240110,164100,90522720,17030,17030,17030,17030,0
20240110,164000,90522720,17030,17030,17030,17030,0
20240110,163900,90522720,17030,17030,17030,17030,0
20240110,163800,90522720,17030,17030,17030,17030,0
20240110,163700,90522720,17030,17030,17030,17030,0
20240110,163600,90522720,17030,17030,17030,17030,0
20240110,163500,90522720,17030,17030,17030,17030,0
20240110,163400,90522720,17030,17030,17030,17030,0
20240110,163300,90522720,17030,17030,17030,17030,0
20240110,163200,90522720,17030,17030,17030,17030,0
20240110,163100,90522720,17030,17030,17030,17030,0
20240110,163000,90522720,17030,17030,17030,17030,0
20240110,162900,90522720,17030,17030,17030,17030,0
20240110,162800,90522720,17030,17030,17030,17030,23
20240110,162700,90522720,17030,17030,17030,17030,0
20240110,162600,90522720,17030,17030,17030,17030,0
20240110,162500,90522720,17030,17030,17030,17030,0
20240110,162400,90522720,17030,17030,17030,17030,0
20240110,162300,90522720,17030,17030,17030,17030,0
20240110,162200,90522720,17030,17030,17030,17030,0
20240110,162100,90522720,17030,17030,17030,17030,0
20240110,162000,90522720,17030,17030,17030,17030,0
20240110,161900,90522720,17030,17030,17030,17030,0
20240110,161800,90522720,17030,17030,17030,17030,0
20240110,161700,90522720,17030,17030,17030,17030,0
20240110,161600,90522720,17030,17030,17030,17030,0
20240110,161500,90522720,17030,17030,17030,17030,0
20240110,161400,90522720,17030,17030,17030,17030,0
20240110,161300,90522720,17030,17030,17030,17030,0
20240110,161200,90522720,17030,17030,17030,17030,0
20240110,161100,90522720,17030,17030,17030,17030,0
20240110,161000,90522720,17030,17030,17030,17030,0
20240110,160900,90522720,17030,17030,17030,17030,0
20240110,160800,90522720,17030,17030,17030,17030,0
20240110,160700,90522720,17030,17030,17030,17030,0
20240110,160600,90522720,17030,17030,17030,17030,0
20240110,160500,90522720,17030,17030,17030,17030,0
20240110,160400,90522720,17030,17030,17030,17030,0
20240110,160300,90522720,17030,17030,17030,17030,0
20240110,160200,90522720,17030,17030,17030,17030,0
20240110,160100,90522720,17030,17030,17030,17030,0
20240110,160000,90522720,17030,17030,17030,17030,0
20240110,155900,90522720,17030,17030,17030,17030,0
20240110,155800,90522720,17030,17030,17030,17030,23
20240110,155700,90522720,17030,17030,17030,17030,0
20240110,155600,90522720,17030,17030,17030,17030,0
20240110,155500,90522720,17030,17030,17030,17030,0
20240110,155400,90522720,17030,17030,17030,17030,0
20240110,155300,90522720,17030,17030,17030,17030,0
20240110,155200,90522720,17030,17030,17030,17030,0
20240110,155100,90522720,17030,17030,17030,17030,0
20240110,155000,90522720,17030,17030,17030,17030,0
20240110,154900,90522720,17030,17030,17030,17030,0
20240110,154800,90522720,17030,17030,17030,17030,0
20240110,154700,90522720,17030,17030,17030,17030,0
20240110,154600,90522720,17030,17030,17030,17030,0
20240110,154500,90522720,17030,17030,17030,17030,0
20240110,154400,90522720,17030,17030,17030,17030,0
20240110,154300,90522720,17030,17030,17030,17030,0
20240110,154200,90522720,17030,17030,17030,17030,0
20240110,154100,90522720,17030,17030,17030,17030,0
20240110,154000,90522720,17030,17030,17030,17030,0
20240110,153900,90522720,17030,17030,17030,17030,0
20240110,153800,90522720,17030,17030,17030,17030,0
20240110,153700,90522720,17030,17030,17030,17030,0
20240110,153600,90522720,17030,17030,17030,17030,0
20240110,153500,90522720,17030,17030,17030,17030,0
20240110,153400,90522720,17030,17030,17030,17030,0
20240110,153300,90522720,17030,17030,17030,17030,0
20240110,153200,90522720,17030,17030,17030,17030,0
20240110,153100,90522720,17030,17030,17030,17030,0
20240110,153000,90522720,17030,17030,17030,17030,23
20240110,152900,90131030,17030,17030,17030,17030,0
20240110,152800,90131030,17030,17030,17030,17030,0
20240110,152700,90131030,17030,17030,17030,17030,0
20240110,152600,90131030,17030,17030,17030,17030,0
20240110,152500,90131030,17030,17030,17030,17030,0
20240110,152400,90131030,17030,17030,17030,17030,0
20240110,152300,90131030,17030,17030,17030,17030,0
20240110,152200,90131030,17030,17030,17030,17030,0
20240110,152100,90131030,17030,17030,17030,17030,0
20240110,152000,90131030,17030,17030,17030,17030,0
20240110,151900,90131030,17030,17030,17030,17030,0
20240110,151800,90131030,17030,17030,17030,17030,0
20240110,151700,90131030,17030,17030,17030,17030,1
20240110,151600,90114000,17010,17000,17010,17000,1116
20240110,151500,71140990,17000,17000,17000,17000,1100
20240110,151400,52440990,17000,17000,17000,17000,0
20240110,151300,52440990,17000,17000,17000,17000,0
20240110,151200,52440990,17000,17000,17000,17000,0
20240110,151100,52440990,17000,17000,17000,17000,0
20240110,151000,52440990,17000,17000,17000,17000,0
20240110,150900,52440990,17000,17000,17000,17000,0
20240110,150800,52440990,17000,17000,17000,17000,0
20240110,150700,52440990,17000,17000,17000,17000,0
20240110,150600,52440990,17000,17000,17000,17000,0
20240110,150500,52440990,17000,17000,17000,17000,0
20240110,150400,52440990,17000,17000,17000,17000,0
20240110,150300,52440990,17000,17000,17000,17000,0
20240110,150200,52440990,17000,17000,17000,17000,0
20240110,150100,52440990,17000,17000,17000,17000,0
20240110,150000,52440990,17000,17000,17000,17000,0
20240110,145900,52440990,17000,17000,17000,17000,0
20240110,145800,52440990,17000,17000,17000,17000,0
20240110,145700,52440990,17000,17000,17000,17000,0
20240110,145600,52440990,17000,17000,17000,17000,0
20240110,145500,52440990,17000,17000,17000,17000,0
20240110,145400,52440990,17000,17000,17000,17000,0
20240110,145300,52440990,17000,17000,17000,17000,0
20240110,145200,52440990,17000,17000,17000,17000,0
20240110,145100,52440990,17000,17000,17000,17000,0
20240110,145000,52440990,17000,17000,17000,17000,0
20240110,144900,52440990,17000,17000,17000,17000,0
20240110,144800,52440990,17000,17000,17000,17000,0
20240110,144700,52440990,17000,17000,17000,17000,0
20240110,144600,52440990,17000,17000,17000,17000,7
20240110,144500,52321990,17000,17000,17000,17000,0
20240110,144400,52321990,17000,17000,17000,17000,0
20240110,144300,52321990,17000,17000,17000,17000,0
20240110,144200,52321990,17000,17000,17000,17000,0
20240110,144100,52321990,17000,17000,17000,17000,0
20240110,144000,52321990,17000,17000,17000,17000,0
20240110,143900,52321990,17000,17000,17000,17000,0
20240110,143800,52321990,17000,17000,17000,17000,0
20240110,143700,52321990,17000,17000,17000,17000,0
20240110,143600,52321990,17000,17000,17000,17000,0
20240110,143500,52321990,17000,17000,17000,17000,0
20240110,143400,52321990,17000,17000,17000,17000,0
20240110,143300,52321990,17000,17000,17000,17000,0
20240110,143200,52321990,17000,17000,17000,17000,0
20240110,143100,52321990,17000,17000,17000,17000,0
20240110,143000,52321990,17000,17000,17000,17000,0
20240110,142900,52321990,17000,17000,17000,17000,0
20240110,142800,52321990,17000,17000,17000,17000,0
20240110,142700,52321990,17000,17000,17000,17000,0
20240110,142600,52321990,17000,17000,17000,17000,0
20240110,142500,52321990,17000,17000,17000,17000,0
20240110,142400,52321990,17000,17000,17000,17000,0
20240110,142300,52321990,17000,17000,17000,17000,0
20240110,142200,52321990,17000,17000,17000,17000,0
20240110,142100,52321990,17000,17000,17000,17000,0
20240110,142000,52321990,17000,17000,17000,17000,0
20240110,141900,52321990,17000,17000,17000,17000,0
20240110,141800,52321990,17000,17000,17000,17000,0
20240110,141700,52321990,17000,17000,17000,17000,0
20240110,141600,52321990,17000,17000,17000,17000,20
20240110,141500,51981990,17000,17000,17000,17000,0
20240110,141400,51981990,17000,17000,17000,17000,0
20240110,141300,51981990,17000,17000,17000,17000,0
20240110,141200,51981990,17000,17000,17000,17000,0
20240110,141100,51981990,17000,17000,17000,17000,0
20240110,141000,51981990,17000,17000,17000,17000,0
20240110,140900,51981990,17000,17000,17000,17000,301
20240110,140800,46864990,17000,17000,17000,17000,0
20240110,140700,46864990,17000,17000,17000,17000,0
20240110,140600,46864990,17000,17000,17000,17000,0
20240110,140500,46864990,17000,17000,17000,17000,0
20240110,140400,46864990,17000,17000,17000,17000,0
20240110,140300,46864990,17000,17000,17000,17000,0
20240110,140200,46864990,17000,17000,17000,17000,0
20240110,140100,46864990,17000,17000,17000,17000,0
20240110,140000,46864990,17000,17000,17000,17000,0
20240110,135900,46864990,17000,17000,17000,17000,0
20240110,135800,46864990,17000,17000,17000,17000,0
20240110,135700,46864990,17000,17000,17000,17000,0
20240110,135600,46864990,17000,17000,17000,17000,0
20240110,135500,46864990,17000,17000,17000,17000,0
20240110,135400,46864990,17000,17000,17000,17000,0
20240110,135300,46864990,17000,17000,17000,17000,0
20240110,135200,46864990,17000,17000,17000,17000,0
20240110,135100,46864990,17000,17000,17000,17000,0
20240110,135000,46864990,17000,17000,17000,17000,0
20240110,134900,46864990,17000,17000,17000,17000,0
20240110,134800,46864990,17000,17000,17000,17000,0
20240110,134700,46864990,17000,17000,17000,17000,0
20240110,134600,46864990,17000,17000,17000,17000,0
20240110,134500,46864990,17000,17000,17000,17000,0
20240110,134400,46864990,17000,17000,17000,17000,0
20240110,134300,46864990,17000,17000,17000,17000,0
20240110,134200,46864990,17000,17000,17000,17000,0
20240110,134100,46864990,17000,17000,17000,17000,0
20240110,134000,46864990,17000,17000,17000,17000,0
20240110,133900,46864990,17000,17000,17000,17000,0
20240110,133800,46864990,17000,17000,17000,17000,0
20240110,133700,46864990,17000,17000,17000,17000,0
20240110,133600,46864990,17000,17000,17000,17000,0
20240110,133500,46864990,17000,17000,17000,17000,0
20240110,133400,46864990,17000,17000,17000,17000,150
20240110,133300,44314990,17000,17000,17000,17000,0
20240110,133200,44314990,17000,17000,17000,17000,0
20240110,133100,44314990,17000,17000,17000,17000,0
20240110,133000,44314990,17000,17000,17000,17000,0
20240110,132900,44314990,17000,17000,17000,17000,0
20240110,132800,44314990,17000,17000,17000,17000,0
20240110,132700,44314990,17000,17000,17000,17000,0
20240110,132600,44314990,17000,17000,17000,17000,0
20240110,132500,44314990,17000,17000,17000,17000,0
20240110,132400,44314990,17000,17000,17000,17000,0
20240110,132300,44314990,17000,17000,17000,17000,0
20240110,132200,44314990,17000,17000,17000,17000,0
20240110,132100,44314990,17000,17000,17000,17000,0
20240110,132000,44314990,17000,17000,17000,17000,0
20240110,131900,44314990,17000,17000,17000,17000,0
20240110,131800,44314990,17000,17000,17000,17000,0
20240110,131700,44314990,17000,17000,17000,17000,0
20240110,131600,44314990,17000,17000,17000,17000,0
20240110,131500,44314990,17000,17000,17000,17000,0
20240110,131400,44314990,17000,17000,17000,17000,0
20240110,131300,44314990,17000,17000,17000,17000,0
20240110,131200,44314990,17000,17000,17000,17000,200
20240110,131100,40914990,17000,17000,17000,17000,0
20240110,131000,40914990,17000,17000,17000,17000,0
20240110,130900,40914990,17000,17000,17000,17000,0
20240110,130800,40914990,17000,17000,17000,17000,200
20240110,130700,37514990,17000,17000,17000,17000,0
20240110,130600,37514990,17000,17000,17000,17000,0
20240110,130500,37514990,17000,17000,17000,17000,0
20240110,130400,37514990,17000,17000,17000,17000,0
20240110,130300,37514990,17000,17000,17000,17000,0
20240110,130200,37514990,17000,17000,17000,17000,0
20240110,130100,37514990,17000,17000,17000,17000,0
20240110,130000,37514990,17000,17000,17000,17000,10
20240110,125900,37344990,16910,16910,16910,16910,0
20240110,125800,37344990,16910,16910,16910,16910,0
20240110,125700,37344990,16910,16910,16910,16910,0
20240110,125600,37344990,16910,16910,16910,16910,0
20240110,125500,37344990,16910,16910,16910,16910,0
20240110,125400,37344990,16910,16910,16910,16910,0
20240110,125300,37344990,16910,16910,16910,16910,0
20240110,125200,37344990,16910,16910,16910,16910,0
20240110,125100,37344990,16910,16910,16910,16910,0
20240110,125000,37344990,16910,16910,16910,16910,0
20240110,124900,37344990,16910,16910,16910,16910,0
20240110,124800,37344990,16910,16910,16910,16910,7
20240110,124700,37226620,17000,17000,17000,17000,0
20240110,124600,37226620,17000,17000,17000,17000,0
20240110,124500,37226620,17000,17000,17000,17000,0
20240110,124400,37226620,17000,17000,17000,17000,0
20240110,124300,37226620,17000,17000,17000,17000,0
20240110,124200,37226620,17000,17000,17000,17000,0
20240110,124100,37226620,17000,17000,17000,17000,0
20240110,124000,37226620,17000,17000,17000,17000,0
20240110,123900,37226620,17000,17000,17000,17000,0
20240110,123800,37226620,17000,17000,17000,17000,0
20240110,123700,37226620,17000,17000,17000,17000,1
20240110,123600,37209620,16900,16900,16900,16900,0
20240110,123500,37209620,16900,16900,16900,16900,0
20240110,123400,37209620,16900,16900,16900,16900,0
20240110,123300,37209620,16900,16900,16900,16900,0
20240110,123200,37209620,16900,16900,16900,16900,0
20240110,123100,37209620,16900,16900,16900,16900,0
20240110,123000,37209620,16900,16900,16900,16900,0
20240110,122900,37209620,16900,16900,16900,16900,0
20240110,122800,37209620,16900,16900,16900,16900,0
20240110,122700,37209620,16900,16900,16900,16900,0
20240110,122600,37209620,16900,16900,16900,16900,0
20240110,122500,37209620,16900,16900,16900,16900,0
20240110,122400,37209620,16900,16900,16900,16900,0
20240110,122300,37209620,16900,16900,16900,16900,0
20240110,122200,37209620,16900,16900,16900,16900,0
20240110,122100,37209620,16900,16900,16900,16900,0
20240110,122000,37209620,16900,16900,16900,16900,0
20240110,121900,37209620,16900,16900,16900,16900,0
20240110,121800,37209620,16900,16900,16900,16900,0
20240110,121700,37209620,16900,16900,16900,16900,0
20240110,121600,37209620,16900,16900,16900,16900,0
20240110,121500,37209620,16900,16900,16900,16900,0
20240110,121400,37209620,16900,16900,16900,16900,0
20240110,121300,37209620,16900,16900,16900,16900,0
20240110,121200,37209620,16900,16900,16900,16900,0
20240110,121100,37209620,16900,16900,16900,16900,0
20240110,121000,37209620,16900,16900,16900,16900,0
20240110,120900,37209620,16900,16900,16900,16900,0
20240110,120800,37209620,16900,16900,16900,16900,0
20240110,120700,37209620,16900,16900,16900,16900,0
20240110,120600,37209620,16900,16900,16900,16900,0
20240110,120500,37209620,16900,16900,16900,16900,0
20240110,120400,37209620,16900,16900,16900,16900,0
20240110,120300,37209620,16900,16900,16900,16900,0
20240110,120200,37209620,16900,16900,16900,16900,0
20240110,120100,37209620,16900,16900,16900,16900,0
20240110,120000,37209620,16900,16900,16900,16900,0
20240110,115900,37209620,16900,16900,16900,16900,0
20240110,115800,37209620,16900,16900,16900,16900,0
20240110,115700,37209620,16900,16900,16900,16900,0
20240110,115600,37209620,16900,16900,16900,16900,0
20240110,115500,37209620,16900,16900,16900,16900,0
20240110,115400,37209620,16900,16900,16900,16900,0
20240110,115300,37209620,16900,16900,16900,16900,0
20240110,115200,37209620,16900,16900,16900,16900,0
20240110,115100,37209620,16900,16900,16900,16900,0
20240110,115000,37209620,16900,16900,16900,16900,0
20240110,114900,37209620,16900,16900,16900,16900,0
20240110,114800,37209620,16900,16900,16900,16900,0
20240110,114700,37209620,16900,16900,16900,16900,0
20240110,114600,37209620,16900,16900,16900,16900,0
20240110,114500,37209620,16900,16900,16900,16900,0
20240110,114400,37209620,16900,16900,16900,16900,0
20240110,114300,37209620,16900,16900,16900,16900,0
20240110,114200,37209620,16900,16900,16900,16900,0
20240110,114100,37209620,16900,16900,16900,16900,0
20240110,114000,37209620,16900,16900,16900,16900,0
20240110,113900,37209620,16900,16900,16900,16900,0
20240110,113800,37209620,16900,16900,16900,16900,0
20240110,113700,37209620,16900,16900,16900,16900,0
20240110,113600,37209620,16900,16900,16900,16900,0
20240110,113500,37209620,16900,16900,16900,16900,0
20240110,113400,37209620,16900,16900,16900,16900,0
20240110,113300,37209620,16900,16900,16900,16900,0
20240110,113200,37209620,16900,16900,16900,16900,0
20240110,113100,37209620,16900,16900,16900,16900,0
20240110,113000,37209620,16900,16900,16900,16900,0
20240110,112900,37209620,16900,17000,17000,16900,600
20240110,112800,27056920,17010,17010,17010,17010,0
20240110,112700,27056920,17010,17010,17010,17010,0
20240110,112600,27056920,17010,17010,17010,17010,0
20240110,112500,27056920,17010,17010,17010,17010,0
20240110,112400,27056920,17010,17010,17010,17010,0
20240110,112300,27056920,17010,17010,17010,17010,0
20240110,112200,27056920,17010,17010,17010,17010,0
20240110,112100,27056920,17010,17010,17010,17010,0
20240110,112000,27056920,17010,17010,17010,17010,0
20240110,111900,27056920,17010,17010,17010,17010,0
20240110,111800,27056920,17010,17010,17010,17010,0
20240110,111700,27056920,17010,17010,17010,17010,0
20240110,111600,27056920,17010,17010,17010,17010,0
20240110,111500,27056920,17010,17010,17010,17010,0
20240110,111400,27056920,17010,17010,17010,17010,0
20240110,111300,27056920,17010,17010,17010,17010,0
20240110,111200,27056920,17010,17010,17010,17010,0
20240110,111100,27056920,17010,17010,17010,17010,0
20240110,111000,27056920,17010,17010,17010,17010,0
20240110,110900,27056920,17010,17010,17010,17010,0
20240110,110800,27056920,17010,17010,17010,17010,0
20240110,110700,27056920,17010,17010,17010,17010,8
20240110,110600,26920840,17010,17010,17010,17010,0
20240110,110500,26920840,17010,17010,17010,17010,0
20240110,110400,26920840,17010,17010,17010,17010,2
20240110,110300,26886820,17030,17030,17030,17030,0
20240110,110200,26886820,17030,17030,17030,17030,0
20240110,110100,26886820,17030,17030,17030,17030,0
20240110,110000,26886820,17030,17030,17030,17030,0
20240110,105900,26886820,17030,17030,17030,17030,0
20240110,105800,26886820,17030,17030,17030,17030,0
20240110,105700,26886820,17030,17030,17030,17030,0
20240110,105600,26886820,17030,17030,17030,17030,0
20240110,105500,26886820,17030,17030,17030,17030,0
20240110,105400,26886820,17030,17030,17030,17030,0
20240110,105300,26886820,17030,17030,17030,17030,0
20240110,105200,26886820,17030,17030,17030,17030,0
20240110,105100,26886820,17030,17030,17030,17030,0
20240110,105000,26886820,17030,17030,17030,17030,0
20240110,104900,26886820,17030,17030,17030,17030,0
20240110,104800,26886820,17030,17030,17030,17030,0
20240110,104700,26886820,17030,17030,17030,17030,0
20240110,104600,26886820,17030,17030,17030,17030,0
20240110,104500,26886820,17030,17030,17030,17030,0
20240110,104400,26886820,17030,17030,17030,17030,0
20240110,104300,26886820,17030,17030,17030,17030,10
20240110,104200,26716520,17030,17030,17030,17030,0
20240110,104100,26716520,17030,17030,17030,17030,0
20240110,104000,26716520,17030,17030,17030,17030,0
20240110,103900,26716520,17030,17030,17030,17030,0
20240110,103800,26716520,17030,17030,17030,17030,0
20240110,103700,26716520,17030,17030,17030,17030,0
20240110,103600,26716520,17030,17030,17030,17030,0
20240110,103500,26716520,17030,17030,17030,17030,0
20240110,103400,26716520,17030,17030,17030,17030,0
20240110,103300,26716520,17030,17030,17030,17030,0
20240110,103200,26716520,17030,17030,17030,17030,0
20240110,103100,26716520,17030,17030,17030,17030,0
20240110,103000,26716520,17030,17030,17030,17030,0
20240110,102900,26716520,17030,17030,17030,17030,0
20240110,102800,26716520,17030,17030,17030,17030,0
20240110,102700,26716520,17030,17030,17030,17030,0
20240110,102600,26716520,17030,17030,17030,17030,0
20240110,102500,26716520,17030,17030,17030,17030,0
20240110,102400,26716520,17030,17030,17030,17030,0
20240110,102300,26716520,17030,17030,17030,17030,0
20240110,102200,26716520,17030,17030,17030,17030,0
20240110,102100,26716520,17030,17030,17030,17030,0
20240110,102000,26716520,17030,17030,17030,17030,0
20240110,101900,26716520,17030,17030,17030,17030,0
20240110,101800,26716520,17030,17030,17030,17030,0
20240110,101700,26716520,17030,17030,17030,17030,0
20240110,101600,26716520,17030,17030,17030,17030,0
20240110,101500,26716520,17030,17030,17030,17030,0
20240110,101400,26716520,17030,17030,17030,17030,0
20240110,101300,26716520,17030,17030,17030,17030,0
20240110,101200,26716520,17030,17030,17030,17030,0
20240110,101100,26716520,17030,17030,17030,17030,0
20240110,101000,26716520,17030,17030,17030,17030,0
20240110,100900,26716520,17030,17030,17030,17030,0
20240110,100800,26716520,17030,17020,17030,17020,701
20240110,100700,14780940,17020,17020,17020,17020,0
20240110,100600,14780940,17020,17020,17020,17020,0
20240110,100500,14780940,17020,17020,17020,17020,0
20240110,100400,14780940,17020,17020,17020,17020,0
20240110,100300,14780940,17020,17020,17020,17020,0
20240110,100200,14780940,17020,17020,17020,17020,0
20240110,100100,14780940,17020,17020,17020,17020,0
20240110,100000,14780940,17020,17020,17020,17020,100
20240110,095900,13078940,17020,17020,17020,17020,0
20240110,095800,13078940,17020,17020,17020,17020,0
20240110,095700,13078940,17020,17020,17020,17020,10
20240110,095600,12908740,17030,17030,17030,17030,0
20240110,095500,12908740,17030,17030,17030,17030,0
20240110,095400,12908740,17030,17030,17030,17030,0
20240110,095300,12908740,17030,17030,17030,17030,0
20240110,095200,12908740,17030,17030,17030,17030,0
20240110,095100,12908740,17030,17030,17030,17030,0
20240110,095000,12908740,17030,17030,17030,17030,0
20240110,094900,12908740,17030,17030,17030,17030,0
20240110,094800,12908740,17030,17030,17030,17030,50
20240110,094700,12057240,17030,17030,17030,17030,0
20240110,094600,12057240,17030,17030,17030,17030,0
20240110,094500,12057240,17030,17030,17030,17030,0
20240110,094400,12057240,17030,17030,17030,17030,0
20240110,094300,12057240,17030,17030,17030,17030,0
20240110,094200,12057240,17030,17030,17030,17030,0
20240110,094100,12057240,17030,17030,17030,17030,0
20240110,094000,12057240,17030,17030,17030,17030,0
20240110,093900,12057240,17030,17030,17030,17030,0
20240110,093800,12057240,17030,17030,17030,17030,0
20240110,093700,12057240,17030,17030,17030,17030,0
20240110,093600,12057240,17030,17030,17030,17030,0
20240110,093500,12057240,17030,17030,17030,17030,0
20240110,093400,12057240,17030,17030,17030,17030,0
20240110,093300,12057240,17030,17030,17030,17030,0
20240110,093200,12057240,17030,17030,17030,17030,0
20240110,093100,12057240,17030,17030,17030,17030,0
20240110,093000,12057240,17030,17030,17030,17030,0
20240110,092900,12057240,17030,17030,17030,17030,0
20240110,092800,12057240,17030,17030,17030,17030,10
20240110,092700,11886940,17030,17030,17030,17030,0
20240110,092600,11886940,17030,17030,17030,17030,0
20240110,092500,11886940,17030,17030,17030,17030,0
20240110,092400,11886940,17030,17030,17030,17030,0
20240110,092300,11886940,17030,17030,17030,17030,0
20240110,092200,11886940,17030,17030,17030,17030,0
20240110,092100,11886940,17030,17030,17030,17030,0
20240110,092000,11886940,17030,17030,17030,17030,0
20240110,091900,11886940,17030,17030,17030,17030,0
20240110,091800,11886940,17030,17030,17030,17030,0
20240110,091700,11886940,17030,17030,17030,17030,0
20240110,091600,11886940,17030,17030,17030,17030,0
20240110,091500,11886940,17030,17030,17030,17030,0
20240110,091400,11886940,17030,17030,17030,17030,0
20240110,091300,11886940,17030,17030,17030,17030,0
20240110,091200,11886940,17030,17030,17030,17030,0
20240110,091100,11886940,17030,17030,17030,17030,0
20240110,091000,11886940,17030,17030,17030,17030,0
20240110,090900,11886940,17030,17030,17030,17030,0
20240110,090800,11886940,17030,17030,17030,17030,6
20240110,090700,11784760,17030,17030,17030,17030,0
20240110,090600,11784760,17030,17030,17030,17030,0
20240110,090500,11784760,17030,17030,17030,17030,92
20240110,090400,10218000,17030,17030,17030,17030,600
20240110,090300,0,17030,17030,17030,17030,0
20240110,090200,0,17030,17030,17030,17030,0
20240110,090100,0,17030,17030,17030,17030,0
20240110,090000,0,17030,17030,17030,17030,0