KissMeData/044990/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,192800,8780320,17270,17270,17270,17270,1
20240112,192700,8780320,17270,17270,17270,17270,0
20240112,192600,8780320,17270,17270,17270,17270,0
20240112,192500,8780320,17270,17270,17270,17270,0
20240112,192400,8780320,17270,17270,17270,17270,0
20240112,192300,8780320,17270,17270,17270,17270,0
20240112,192200,8780320,17270,17270,17270,17270,0
20240112,192100,8780320,17270,17270,17270,17270,0
20240112,192000,8780320,17270,17270,17270,17270,0
20240112,191900,8780320,17270,17270,17270,17270,0
20240112,191800,8780320,17270,17270,17270,17270,0
20240112,191700,8780320,17270,17270,17270,17270,0
20240112,191600,8780320,17270,17270,17270,17270,0
20240112,191500,8780320,17270,17270,17270,17270,0
20240112,191400,8780320,17270,17270,17270,17270,0
20240112,191300,8780320,17270,17270,17270,17270,0
20240112,191200,8780320,17270,17270,17270,17270,0
20240112,191100,8780320,17270,17270,17270,17270,0
20240112,191000,8780320,17270,17270,17270,17270,0
20240112,190900,8780320,17270,17270,17270,17270,0
20240112,190800,8780320,17270,17270,17270,17270,0
20240112,190700,8780320,17270,17270,17270,17270,0
20240112,190600,8780320,17270,17270,17270,17270,0
20240112,190500,8780320,17270,17270,17270,17270,0
20240112,190400,8780320,17270,17270,17270,17270,0
20240112,190300,8780320,17270,17270,17270,17270,0
20240112,190200,8780320,17270,17270,17270,17270,0
20240112,190100,8780320,17270,17270,17270,17270,0
20240112,190000,8780320,17270,17270,17270,17270,0
20240112,185900,8780320,17270,17270,17270,17270,0
20240112,185800,8780320,17270,17270,17270,17270,1
20240112,185700,8780320,17270,17270,17270,17270,0
20240112,185600,8780320,17270,17270,17270,17270,0
20240112,185500,8780320,17270,17270,17270,17270,0
20240112,185400,8780320,17270,17270,17270,17270,0
20240112,185300,8780320,17270,17270,17270,17270,0
20240112,185200,8780320,17270,17270,17270,17270,0
20240112,185100,8780320,17270,17270,17270,17270,0
20240112,185000,8780320,17270,17270,17270,17270,0
20240112,184900,8780320,17270,17270,17270,17270,0
20240112,184800,8780320,17270,17270,17270,17270,0
20240112,184700,8780320,17270,17270,17270,17270,0
20240112,184600,8780320,17270,17270,17270,17270,0
20240112,184500,8780320,17270,17270,17270,17270,0
20240112,184400,8780320,17270,17270,17270,17270,0
20240112,184300,8780320,17270,17270,17270,17270,0
20240112,184200,8780320,17270,17270,17270,17270,0
20240112,184100,8780320,17270,17270,17270,17270,0
20240112,184000,8780320,17270,17270,17270,17270,0
20240112,183900,8780320,17270,17270,17270,17270,0
20240112,183800,8780320,17270,17270,17270,17270,0
20240112,183700,8780320,17270,17270,17270,17270,0
20240112,183600,8780320,17270,17270,17270,17270,0
20240112,183500,8780320,17270,17270,17270,17270,0
20240112,183400,8780320,17270,17270,17270,17270,0
20240112,183300,8780320,17270,17270,17270,17270,0
20240112,183200,8780320,17270,17270,17270,17270,0
20240112,183100,8780320,17270,17270,17270,17270,0
20240112,183000,8780320,17270,17270,17270,17270,0
20240112,182900,8780320,17270,17270,17270,17270,0
20240112,182800,8780320,17270,17270,17270,17270,1
20240112,182700,8780320,17270,17270,17270,17270,0
20240112,182600,8780320,17270,17270,17270,17270,0
20240112,182500,8780320,17270,17270,17270,17270,0
20240112,182400,8780320,17270,17270,17270,17270,0
20240112,182300,8780320,17270,17270,17270,17270,0
20240112,182200,8780320,17270,17270,17270,17270,0
20240112,182100,8780320,17270,17270,17270,17270,0
20240112,182000,8780320,17270,17270,17270,17270,0
20240112,181900,8780320,17270,17270,17270,17270,0
20240112,181800,8780320,17270,17270,17270,17270,0
20240112,181700,8780320,17270,17270,17270,17270,0
20240112,181600,8780320,17270,17270,17270,17270,0
20240112,181500,8780320,17270,17270,17270,17270,0
20240112,181400,8780320,17270,17270,17270,17270,0
20240112,181300,8780320,17270,17270,17270,17270,0
20240112,181200,8780320,17270,17270,17270,17270,0
20240112,181100,8780320,17270,17270,17270,17270,0
20240112,181000,8780320,17270,17270,17270,17270,0
20240112,180900,8780320,17270,17270,17270,17270,0
20240112,180800,8780320,17270,17270,17270,17270,0
20240112,180700,8780320,17270,17270,17270,17270,0
20240112,180600,8780320,17270,17270,17270,17270,0
20240112,180500,8780320,17270,17270,17270,17270,0
20240112,180400,8780320,17270,17270,17270,17270,0
20240112,180300,8780320,17270,17270,17270,17270,0
20240112,180200,8780320,17270,17270,17270,17270,0
20240112,180100,8780320,17270,17270,17270,17270,0
20240112,180000,8780320,17270,17270,17270,17270,0
20240112,175900,8780320,17270,17270,17270,17270,0
20240112,175800,8780320,17270,17270,17270,17270,1
20240112,175700,8780320,17270,17270,17270,17270,0
20240112,175600,8780320,17270,17270,17270,17270,0
20240112,175500,8780320,17270,17270,17270,17270,0
20240112,175400,8780320,17270,17270,17270,17270,0
20240112,175300,8780320,17270,17270,17270,17270,0
20240112,175200,8780320,17270,17270,17270,17270,0
20240112,175100,8780320,17270,17270,17270,17270,0
20240112,175000,8780320,17270,17270,17270,17270,0
20240112,174900,8780320,17270,17270,17270,17270,0
20240112,174800,8780320,17270,17270,17270,17270,0
20240112,174700,8780320,17270,17270,17270,17270,0
20240112,174600,8780320,17270,17270,17270,17270,0
20240112,174500,8780320,17270,17270,17270,17270,0
20240112,174400,8780320,17270,17270,17270,17270,0
20240112,174300,8780320,17270,17270,17270,17270,0
20240112,174200,8780320,17270,17270,17270,17270,0
20240112,174100,8780320,17270,17270,17270,17270,0
20240112,174000,8780320,17270,17270,17270,17270,0
20240112,173900,8780320,17270,17270,17270,17270,0
20240112,173800,8780320,17270,17270,17270,17270,0
20240112,173700,8780320,17270,17270,17270,17270,0
20240112,173600,8780320,17270,17270,17270,17270,0
20240112,173500,8780320,17270,17270,17270,17270,0
20240112,173400,8780320,17270,17270,17270,17270,0
20240112,173300,8780320,17270,17270,17270,17270,0
20240112,173200,8780320,17270,17270,17270,17270,0
20240112,173100,8780320,17270,17270,17270,17270,0
20240112,173000,8780320,17270,17270,17270,17270,0
20240112,172900,8780320,17270,17270,17270,17270,0
20240112,172800,8780320,17270,17270,17270,17270,1
20240112,172700,8780320,17270,17270,17270,17270,0
20240112,172600,8780320,17270,17270,17270,17270,0
20240112,172500,8780320,17270,17270,17270,17270,0
20240112,172400,8780320,17270,17270,17270,17270,0
20240112,172300,8780320,17270,17270,17270,17270,0
20240112,172200,8780320,17270,17270,17270,17270,0
20240112,172100,8780320,17270,17270,17270,17270,0
20240112,172000,8780320,17270,17270,17270,17270,0
20240112,171900,8780320,17270,17270,17270,17270,0
20240112,171800,8780320,17270,17270,17270,17270,0
20240112,171700,8780320,17270,17270,17270,17270,0
20240112,171600,8780320,17270,17270,17270,17270,0
20240112,171500,8780320,17270,17270,17270,17270,0
20240112,171400,8780320,17270,17270,17270,17270,0
20240112,171300,8780320,17270,17270,17270,17270,0
20240112,171200,8780320,17270,17270,17270,17270,0
20240112,171100,8780320,17270,17270,17270,17270,0
20240112,171000,8780320,17270,17270,17270,17270,0
20240112,170900,8780320,17270,17270,17270,17270,0
20240112,170800,8780320,17270,17270,17270,17270,0
20240112,170700,8780320,17270,17270,17270,17270,0
20240112,170600,8780320,17270,17270,17270,17270,0
20240112,170500,8780320,17270,17270,17270,17270,0
20240112,170400,8780320,17270,17270,17270,17270,0
20240112,170300,8780320,17270,17270,17270,17270,0
20240112,170200,8780320,17270,17270,17270,17270,0
20240112,170100,8780320,17270,17270,17270,17270,0
20240112,170000,8780320,17270,17270,17270,17270,0
20240112,165900,8780320,17270,17270,17270,17270,0
20240112,165800,8780320,17270,17270,17270,17270,1
20240112,165700,8780320,17270,17270,17270,17270,0
20240112,165600,8780320,17270,17270,17270,17270,0
20240112,165500,8780320,17270,17270,17270,17270,0
20240112,165400,8780320,17270,17270,17270,17270,0
20240112,165300,8780320,17270,17270,17270,17270,0
20240112,165200,8780320,17270,17270,17270,17270,0
20240112,165100,8780320,17270,17270,17270,17270,0
20240112,165000,8780320,17270,17270,17270,17270,0
20240112,164900,8780320,17270,17270,17270,17270,0
20240112,164800,8780320,17270,17270,17270,17270,0
20240112,164700,8780320,17270,17270,17270,17270,0
20240112,164600,8780320,17270,17270,17270,17270,0
20240112,164500,8780320,17270,17270,17270,17270,0
20240112,164400,8780320,17270,17270,17270,17270,0
20240112,164300,8780320,17270,17270,17270,17270,0
20240112,164200,8780320,17270,17270,17270,17270,0
20240112,164100,8780320,17270,17270,17270,17270,0
20240112,164000,8780320,17270,17270,17270,17270,0
20240112,163900,8780320,17270,17270,17270,17270,0
20240112,163800,8780320,17270,17270,17270,17270,0
20240112,163700,8780320,17270,17270,17270,17270,0
20240112,163600,8780320,17270,17270,17270,17270,0
20240112,163500,8780320,17270,17270,17270,17270,0
20240112,163400,8780320,17270,17270,17270,17270,0
20240112,163300,8780320,17270,17270,17270,17270,0
20240112,163200,8780320,17270,17270,17270,17270,0
20240112,163100,8780320,17270,17270,17270,17270,0
20240112,163000,8780320,17270,17270,17270,17270,0
20240112,162900,8780320,17270,17270,17270,17270,0
20240112,162800,8780320,17270,17270,17270,17270,1
20240112,162700,8780320,17270,17270,17270,17270,0
20240112,162600,8780320,17270,17270,17270,17270,0
20240112,162500,8780320,17270,17270,17270,17270,0
20240112,162400,8780320,17270,17270,17270,17270,0
20240112,162300,8780320,17270,17270,17270,17270,0
20240112,162200,8780320,17270,17270,17270,17270,0
20240112,162100,8780320,17270,17270,17270,17270,0
20240112,162000,8780320,17270,17270,17270,17270,0
20240112,161900,8780320,17270,17270,17270,17270,0
20240112,161800,8780320,17270,17270,17270,17270,0
20240112,161700,8780320,17270,17270,17270,17270,0
20240112,161600,8780320,17270,17270,17270,17270,0
20240112,161500,8780320,17270,17270,17270,17270,0
20240112,161400,8780320,17270,17270,17270,17270,0
20240112,161300,8780320,17270,17270,17270,17270,0
20240112,161200,8780320,17270,17270,17270,17270,0
20240112,161100,8780320,17270,17270,17270,17270,0
20240112,161000,8780320,17270,17270,17270,17270,0
20240112,160900,8780320,17270,17270,17270,17270,0
20240112,160800,8780320,17270,17270,17270,17270,0
20240112,160700,8780320,17270,17270,17270,17270,0
20240112,160600,8780320,17270,17270,17270,17270,0
20240112,160500,8780320,17270,17270,17270,17270,0
20240112,160400,8780320,17270,17270,17270,17270,0
20240112,160300,8780320,17270,17270,17270,17270,0
20240112,160200,8780320,17270,17270,17270,17270,0
20240112,160100,8780320,17270,17270,17270,17270,0
20240112,160000,8780320,17270,17270,17270,17270,0
20240112,155900,8780320,17270,17270,17270,17270,0
20240112,155800,8780320,17270,17270,17270,17270,1
20240112,155700,8780320,17270,17270,17270,17270,0
20240112,155600,8780320,17270,17270,17270,17270,0
20240112,155500,8780320,17270,17270,17270,17270,0
20240112,155400,8780320,17270,17270,17270,17270,0
20240112,155300,8780320,17270,17270,17270,17270,0
20240112,155200,8780320,17270,17270,17270,17270,0
20240112,155100,8780320,17270,17270,17270,17270,0
20240112,155000,8780320,17270,17270,17270,17270,0
20240112,154900,8780320,17270,17270,17270,17270,0
20240112,154800,8780320,17270,17270,17270,17270,0
20240112,154700,8780320,17270,17270,17270,17270,0
20240112,154600,8780320,17270,17270,17270,17270,0
20240112,154500,8780320,17270,17270,17270,17270,0
20240112,154400,8780320,17270,17270,17270,17270,0
20240112,154300,8780320,17270,17270,17270,17270,0
20240112,154200,8780320,17270,17270,17270,17270,0
20240112,154100,8780320,17270,17270,17270,17270,0
20240112,154000,8780320,17270,17270,17270,17270,0
20240112,153900,8780320,17270,17270,17270,17270,0
20240112,153800,8780320,17270,17270,17270,17270,0
20240112,153700,8780320,17270,17270,17270,17270,0
20240112,153600,8780320,17270,17270,17270,17270,0
20240112,153500,8780320,17270,17270,17270,17270,0
20240112,153400,8780320,17270,17270,17270,17270,0
20240112,153300,8780320,17270,17270,17270,17270,0
20240112,153200,8780320,17270,17270,17270,17270,0
20240112,153100,8780320,17270,17270,17270,17270,0
20240112,153000,8780320,17270,17270,17270,17270,0
20240112,152900,8780320,17270,17270,17270,17270,0
20240112,152800,8780320,17270,17270,17270,17270,0
20240112,152700,8780320,17270,17270,17270,17270,0
20240112,152600,8780320,17270,17270,17270,17270,0
20240112,152500,8780320,17270,17270,17270,17270,0
20240112,152400,8780320,17270,17270,17270,17270,0
20240112,152300,8780320,17270,17270,17270,17270,0
20240112,152200,8780320,17270,17270,17270,17270,0
20240112,152100,8780320,17270,17270,17270,17270,0
20240112,152000,8780320,17270,17270,17270,17270,0
20240112,151900,8780320,17270,17270,17270,17270,0
20240112,151800,8780320,17270,17270,17270,17270,0
20240112,151700,8780320,17270,17270,17270,17270,0
20240112,151600,8780320,17270,17270,17270,17270,0
20240112,151500,8780320,17270,17270,17270,17270,0
20240112,151400,8780320,17270,17270,17270,17270,0
20240112,151300,8780320,17270,17270,17270,17270,0
20240112,151200,8780320,17270,17270,17270,17270,0
20240112,151100,8780320,17270,17270,17270,17270,0
20240112,151000,8780320,17270,17270,17270,17270,0
20240112,150900,8780320,17270,17270,17270,17270,0
20240112,150800,8780320,17270,17270,17270,17270,0
20240112,150700,8780320,17270,17270,17270,17270,0
20240112,150600,8780320,17270,17270,17270,17270,0
20240112,150500,8780320,17270,17270,17270,17270,1
20240112,150400,8763050,17200,17200,17200,17200,0
20240112,150300,8763050,17200,17200,17200,17200,0
20240112,150200,8763050,17200,17200,17200,17200,0
20240112,150100,8763050,17200,17200,17200,17200,0
20240112,150000,8763050,17200,17200,17200,17200,0
20240112,145900,8763050,17200,17200,17200,17200,0
20240112,145800,8763050,17200,17200,17200,17200,0
20240112,145700,8763050,17200,17200,17200,17200,0
20240112,145600,8763050,17200,17200,17200,17200,0
20240112,145500,8763050,17200,17200,17200,17200,0
20240112,145400,8763050,17200,17200,17200,17200,0
20240112,145300,8763050,17200,17200,17200,17200,0
20240112,145200,8763050,17200,17200,17200,17200,0
20240112,145100,8763050,17200,17200,17200,17200,0
20240112,145000,8763050,17200,17200,17200,17200,0
20240112,144900,8763050,17200,17200,17200,17200,0
20240112,144800,8763050,17200,17200,17200,17200,0
20240112,144700,8763050,17200,17200,17200,17200,0
20240112,144600,8763050,17200,17200,17200,17200,0
20240112,144500,8763050,17200,17200,17200,17200,0
20240112,144400,8763050,17200,17200,17200,17200,0
20240112,144300,8763050,17200,17200,17200,17200,0
20240112,144200,8763050,17200,17200,17200,17200,0
20240112,144100,8763050,17200,17200,17200,17200,0
20240112,144000,8763050,17200,17200,17200,17200,0
20240112,143900,8763050,17200,17200,17200,17200,50
20240112,143800,7903050,17200,17200,17200,17200,0
20240112,143700,7903050,17200,17200,17200,17200,0
20240112,143600,7903050,17200,17200,17200,17200,0
20240112,143500,7903050,17200,17200,17200,17200,0
20240112,143400,7903050,17200,17200,17200,17200,0
20240112,143300,7903050,17200,17200,17200,17200,0
20240112,143200,7903050,17200,17200,17200,17200,0
20240112,143100,7903050,17200,17200,17200,17200,0
20240112,143000,7903050,17200,17200,17200,17200,0
20240112,142900,7903050,17200,17200,17200,17200,0
20240112,142800,7903050,17200,17200,17200,17200,0
20240112,142700,7903050,17200,17200,17200,17200,0
20240112,142600,7903050,17200,17200,17200,17200,0
20240112,142500,7903050,17200,17200,17200,17200,0
20240112,142400,7903050,17200,17200,17200,17200,0
20240112,142300,7903050,17200,17200,17200,17200,0
20240112,142200,7903050,17200,17200,17200,17200,0
20240112,142100,7903050,17200,17200,17200,17200,0
20240112,142000,7903050,17200,17200,17200,17200,0
20240112,141900,7903050,17200,17200,17200,17200,0
20240112,141800,7903050,17200,17200,17200,17200,0
20240112,141700,7903050,17200,17200,17200,17200,0
20240112,141600,7903050,17200,17200,17200,17200,0
20240112,141500,7903050,17200,17200,17200,17200,0
20240112,141400,7903050,17200,17200,17200,17200,0
20240112,141300,7903050,17200,17200,17200,17200,0
20240112,141200,7903050,17200,17200,17200,17200,0
20240112,141100,7903050,17200,17200,17200,17200,0
20240112,141000,7903050,17200,17200,17200,17200,0
20240112,140900,7903050,17200,17200,17200,17200,0
20240112,140800,7903050,17200,17200,17200,17200,0
20240112,140700,7903050,17200,17200,17200,17200,0
20240112,140600,7903050,17200,17200,17200,17200,0
20240112,140500,7903050,17200,17200,17200,17200,0
20240112,140400,7903050,17200,17200,17200,17200,0
20240112,140300,7903050,17200,17200,17200,17200,5
20240112,140200,7817050,17200,17200,17200,17200,4
20240112,140100,7748250,17200,17200,17200,17200,0
20240112,140000,7748250,17200,17200,17200,17200,0
20240112,135900,7748250,17200,17200,17200,17200,0
20240112,135800,7748250,17200,17200,17200,17200,0
20240112,135700,7748250,17200,17200,17200,17200,0
20240112,135600,7748250,17200,17200,17200,17200,0
20240112,135500,7748250,17200,17200,17200,17200,0
20240112,135400,7748250,17200,17200,17200,17200,2
20240112,135300,7713850,17200,17200,17200,17200,36
20240112,135200,7094650,17200,17200,17200,17200,0
20240112,135100,7094650,17200,17200,17200,17200,0
20240112,135000,7094650,17200,17200,17200,17200,0
20240112,134900,7094650,17200,17200,17200,17200,0
20240112,134800,7094650,17200,17200,17200,17200,0
20240112,134700,7094650,17200,17200,17200,17200,0
20240112,134600,7094650,17200,17200,17200,17200,0
20240112,134500,7094650,17200,17200,17200,17200,0
20240112,134400,7094650,17200,17200,17200,17200,0
20240112,134300,7094650,17200,17200,17200,17200,1
20240112,134200,7077450,17270,17270,17270,17270,0
20240112,134100,7077450,17270,17270,17270,17270,0
20240112,134000,7077450,17270,17270,17270,17270,0
20240112,133900,7077450,17270,17270,17270,17270,0
20240112,133800,7077450,17270,17270,17270,17270,0
20240112,133700,7077450,17270,17270,17270,17270,0
20240112,133600,7077450,17270,17270,17270,17270,0
20240112,133500,7077450,17270,17270,17270,17270,0
20240112,133400,7077450,17270,17270,17270,17270,0
20240112,133300,7077450,17270,17270,17270,17270,0
20240112,133200,7077450,17270,17270,17270,17270,0
20240112,133100,7077450,17270,17270,17270,17270,0
20240112,133000,7077450,17270,17270,17270,17270,0
20240112,132900,7077450,17270,17270,17270,17270,0
20240112,132800,7077450,17270,17270,17270,17270,0
20240112,132700,7077450,17270,17270,17270,17270,0
20240112,132600,7077450,17270,17270,17270,17270,0
20240112,132500,7077450,17270,17270,17270,17270,0
20240112,132400,7077450,17270,17270,17270,17270,0
20240112,132300,7077450,17270,17270,17270,17270,0
20240112,132200,7077450,17270,17270,17270,17270,0
20240112,132100,7077450,17270,17270,17270,17270,0
20240112,132000,7077450,17270,17270,17270,17270,0
20240112,131900,7077450,17270,17270,17270,17270,0
20240112,131800,7077450,17270,17270,17270,17270,0
20240112,131700,7077450,17270,17270,17270,17270,0
20240112,131600,7077450,17270,17270,17270,17270,0
20240112,131500,7077450,17270,17270,17270,17270,0
20240112,131400,7077450,17270,17270,17270,17270,0
20240112,131300,7077450,17270,17270,17270,17270,0
20240112,131200,7077450,17270,17270,17270,17270,0
20240112,131100,7077450,17270,17270,17270,17270,0
20240112,131000,7077450,17270,17270,17270,17270,0
20240112,130900,7077450,17270,17270,17270,17270,0
20240112,130800,7077450,17270,17270,17270,17270,0
20240112,130700,7077450,17270,17270,17270,17270,0
20240112,130600,7077450,17270,17270,17270,17270,0
20240112,130500,7077450,17270,17270,17270,17270,0
20240112,130400,7077450,17270,17270,17270,17270,0
20240112,130300,7077450,17270,17270,17270,17270,0
20240112,130200,7077450,17270,17270,17270,17270,0
20240112,130100,7077450,17270,17270,17270,17270,0
20240112,130000,7077450,17270,17270,17270,17270,0
20240112,125900,7077450,17270,17270,17270,17270,0
20240112,125800,7077450,17270,17270,17270,17270,0
20240112,125700,7077450,17270,17270,17270,17270,0
20240112,125600,7077450,17270,17270,17270,17270,0
20240112,125500,7077450,17270,17270,17270,17270,0
20240112,125400,7077450,17270,17270,17270,17270,0
20240112,125300,7077450,17270,17270,17270,17270,0
20240112,125200,7077450,17270,17270,17270,17270,0
20240112,125100,7077450,17270,17270,17270,17270,0
20240112,125000,7077450,17270,17270,17270,17270,0
20240112,124900,7077450,17270,17270,17270,17270,0
20240112,124800,7077450,17270,17270,17270,17270,0
20240112,124700,7077450,17270,17270,17270,17270,0
20240112,124600,7077450,17270,17270,17270,17270,0
20240112,124500,7077450,17270,17270,17270,17270,0
20240112,124400,7077450,17270,17270,17270,17270,0
20240112,124300,7077450,17270,17270,17270,17270,0
20240112,124200,7077450,17270,17270,17270,17270,0
20240112,124100,7077450,17270,17270,17270,17270,0
20240112,124000,7077450,17270,17270,17270,17270,0
20240112,123900,7077450,17270,17270,17270,17270,0
20240112,123800,7077450,17270,17270,17270,17270,0
20240112,123700,7077450,17270,17270,17270,17270,0
20240112,123600,7077450,17270,17270,17270,17270,0
20240112,123500,7077450,17270,17270,17270,17270,0
20240112,123400,7077450,17270,17270,17270,17270,0
20240112,123300,7077450,17270,17270,17270,17270,0
20240112,123200,7077450,17270,17270,17270,17270,0
20240112,123100,7077450,17270,17270,17270,17270,0
20240112,123000,7077450,17270,17270,17270,17270,0
20240112,122900,7077450,17270,17270,17270,17270,0
20240112,122800,7077450,17270,17270,17270,17270,0
20240112,122700,7077450,17270,17270,17270,17270,0
20240112,122600,7077450,17270,17270,17270,17270,0
20240112,122500,7077450,17270,17270,17270,17270,0
20240112,122400,7077450,17270,17270,17270,17270,0
20240112,122300,7077450,17270,17270,17270,17270,0
20240112,122200,7077450,17270,17270,17270,17270,0
20240112,122100,7077450,17270,17270,17270,17270,0
20240112,122000,7077450,17270,17270,17270,17270,0
20240112,121900,7077450,17270,17270,17270,17270,0
20240112,121800,7077450,17270,17270,17270,17270,0
20240112,121700,7077450,17270,17270,17270,17270,0
20240112,121600,7077450,17270,17270,17270,17270,0
20240112,121500,7077450,17270,17270,17270,17270,0
20240112,121400,7077450,17270,17270,17270,17270,0
20240112,121300,7077450,17270,17270,17270,17270,0
20240112,121200,7077450,17270,17270,17270,17270,0
20240112,121100,7077450,17270,17270,17270,17270,0
20240112,121000,7077450,17270,17270,17270,17270,0
20240112,120900,7077450,17270,17270,17270,17270,0
20240112,120800,7077450,17270,17270,17270,17270,0
20240112,120700,7077450,17270,17270,17270,17270,0
20240112,120600,7077450,17270,17270,17270,17270,0
20240112,120500,7077450,17270,17270,17270,17270,0
20240112,120400,7077450,17270,17270,17270,17270,0
20240112,120300,7077450,17270,17270,17270,17270,0
20240112,120200,7077450,17270,17270,17270,17270,0
20240112,120100,7077450,17270,17270,17270,17270,10
20240112,120000,6904750,17280,17280,17280,17280,0
20240112,115900,6904750,17280,17280,17280,17280,1
20240112,115800,6887470,17110,17110,17110,17110,0
20240112,115700,6887470,17110,17110,17110,17110,0
20240112,115600,6887470,17110,17110,17110,17110,0
20240112,115500,6887470,17110,17110,17110,17110,0
20240112,115400,6887470,17110,17110,17110,17110,0
20240112,115300,6887470,17110,17110,17110,17110,0
20240112,115200,6887470,17110,17110,17110,17110,0
20240112,115100,6887470,17110,17110,17110,17110,0
20240112,115000,6887470,17110,17110,17110,17110,0
20240112,114900,6887470,17110,17110,17110,17110,0
20240112,114800,6887470,17110,17110,17110,17110,0
20240112,114700,6887470,17110,17110,17110,17110,0
20240112,114600,6887470,17110,17110,17110,17110,0
20240112,114500,6887470,17110,17110,17110,17110,0
20240112,114400,6887470,17110,17110,17110,17110,1
20240112,114300,6870360,17280,17280,17280,17280,0
20240112,114200,6870360,17280,17280,17280,17280,0
20240112,114100,6870360,17280,17280,17280,17280,0
20240112,114000,6870360,17280,17280,17280,17280,10
20240112,113900,6697560,17290,17290,17290,17290,0
20240112,113800,6697560,17290,17290,17290,17290,0
20240112,113700,6697560,17290,17290,17290,17290,0
20240112,113600,6697560,17290,17290,17290,17290,0
20240112,113500,6697560,17290,17290,17290,17290,0
20240112,113400,6697560,17290,17290,17290,17290,0
20240112,113300,6697560,17290,17290,17290,17290,2
20240112,113200,6662980,17290,17290,17290,17290,15
20240112,113100,6403630,17290,17290,17290,17290,0
20240112,113000,6403630,17290,17200,17290,17200,101
20240112,112900,4664990,17200,17200,17200,17200,5
20240112,112800,4578990,17200,17200,17200,17200,0
20240112,112700,4578990,17200,17200,17200,17200,0
20240112,112600,4578990,17200,17200,17200,17200,0
20240112,112500,4578990,17200,17200,17200,17200,0
20240112,112400,4578990,17200,17200,17200,17200,0
20240112,112300,4578990,17200,17200,17200,17200,0
20240112,112200,4578990,17200,17200,17200,17200,0
20240112,112100,4578990,17200,17200,17200,17200,0
20240112,112000,4578990,17200,17200,17200,17200,0
20240112,111900,4578990,17200,17200,17200,17200,0
20240112,111800,4578990,17200,17200,17200,17200,0
20240112,111700,4578990,17200,17200,17200,17200,0
20240112,111600,4578990,17200,17200,17200,17200,0
20240112,111500,4578990,17200,17200,17200,17200,0
20240112,111400,4578990,17200,17200,17200,17200,0
20240112,111300,4578990,17200,17200,17200,17200,0
20240112,111200,4578990,17200,17200,17200,17200,0
20240112,111100,4578990,17200,17200,17200,17200,0
20240112,111000,4578990,17200,17200,17200,17200,0
20240112,110900,4578990,17200,17200,17200,17200,0
20240112,110800,4578990,17200,17200,17200,17200,0
20240112,110700,4578990,17200,17200,17200,17200,0
20240112,110600,4578990,17200,17200,17200,17200,0
20240112,110500,4578990,17200,17200,17200,17200,0
20240112,110400,4578990,17200,17200,17200,17200,0
20240112,110300,4578990,17200,17200,17200,17200,0
20240112,110200,4578990,17200,17200,17200,17200,0
20240112,110100,4578990,17200,17200,17200,17200,0
20240112,110000,4578990,17200,17200,17200,17200,0
20240112,105900,4578990,17200,17200,17200,17200,0
20240112,105800,4578990,17200,17200,17200,17200,100
20240112,105700,2858990,17200,17200,17200,17200,0
20240112,105600,2858990,17200,17200,17200,17200,0
20240112,105500,2858990,17200,17200,17200,17200,0
20240112,105400,2858990,17200,17200,17200,17200,0
20240112,105300,2858990,17200,17200,17200,17200,0
20240112,105200,2858990,17200,17200,17200,17200,0
20240112,105100,2858990,17200,17200,17200,17200,100
20240112,105000,1138990,17290,17290,17290,17290,0
20240112,104900,1138990,17290,17290,17290,17290,0
20240112,104800,1138990,17290,17290,17290,17290,0
20240112,104700,1138990,17290,17290,17290,17290,0
20240112,104600,1138990,17290,17290,17290,17290,0
20240112,104500,1138990,17290,17290,17290,17290,0
20240112,104400,1138990,17290,17290,17290,17290,0
20240112,104300,1138990,17290,17290,17290,17290,0
20240112,104200,1138990,17290,17290,17290,17290,0
20240112,104100,1138990,17290,17290,17290,17290,0
20240112,104000,1138990,17290,17290,17290,17290,0
20240112,103900,1138990,17290,17290,17290,17290,0
20240112,103800,1138990,17290,17290,17290,17290,0
20240112,103700,1138990,17290,17290,17290,17290,0
20240112,103600,1138990,17290,17290,17290,17290,0
20240112,103500,1138990,17290,17290,17290,17290,0
20240112,103400,1138990,17290,17290,17290,17290,0
20240112,103300,1138990,17290,17290,17290,17290,0
20240112,103200,1138990,17290,17290,17290,17290,0
20240112,103100,1138990,17290,17290,17290,17290,0
20240112,103000,1138990,17290,17290,17290,17290,0
20240112,102900,1138990,17290,17290,17290,17290,0
20240112,102800,1138990,17290,17290,17290,17290,0
20240112,102700,1138990,17290,17290,17290,17290,0
20240112,102600,1138990,17290,17290,17290,17290,0
20240112,102500,1138990,17290,17290,17290,17290,0
20240112,102400,1138990,17290,17290,17290,17290,57
20240112,102300,153460,17290,17290,17290,17290,0
20240112,102200,153460,17290,17290,17290,17290,0
20240112,102100,153460,17290,17290,17290,17290,0
20240112,102000,153460,17290,17290,17290,17290,0
20240112,101900,153460,17290,17290,17290,17290,0
20240112,101800,153460,17290,17290,17290,17290,0
20240112,101700,153460,17290,17290,17290,17290,0
20240112,101600,153460,17290,17290,17290,17290,0
20240112,101500,153460,17290,17290,17290,17290,0
20240112,101400,153460,17290,17290,17290,17290,0
20240112,101300,153460,17290,17290,17290,17290,0
20240112,101200,153460,17290,17290,17290,17290,0
20240112,101100,153460,17290,17290,17290,17290,0
20240112,101000,153460,17290,17290,17290,17290,0
20240112,100900,153460,17290,17290,17290,17290,0
20240112,100800,153460,17290,17290,17290,17290,0
20240112,100700,153460,17290,17290,17290,17290,0
20240112,100600,153460,17290,17290,17290,17290,0
20240112,100500,153460,17290,17290,17290,17290,0
20240112,100400,153460,17290,17290,17290,17290,0
20240112,100300,153460,17290,17290,17290,17290,0
20240112,100200,153460,17290,17290,17290,17290,0
20240112,100100,153460,17290,17290,17290,17290,0
20240112,100000,153460,17290,17290,17290,17290,0
20240112,095900,153460,17290,17290,17290,17290,0
20240112,095800,153460,17290,17290,17290,17290,0
20240112,095700,153460,17290,17290,17290,17290,0
20240112,095600,153460,17290,17290,17290,17290,0
20240112,095500,153460,17290,17290,17290,17290,0
20240112,095400,153460,17290,17290,17290,17290,0
20240112,095300,153460,17290,17290,17290,17290,0
20240112,095200,153460,17290,17290,17290,17290,0
20240112,095100,153460,17290,17290,17290,17290,0
20240112,095000,153460,17290,17290,17290,17290,0
20240112,094900,153460,17290,17290,17290,17290,0
20240112,094800,153460,17290,17290,17290,17290,0
20240112,094700,153460,17290,17290,17290,17290,0
20240112,094600,153460,17290,17290,17290,17290,0
20240112,094500,153460,17290,17290,17290,17290,0
20240112,094400,153460,17290,17290,17290,17290,0
20240112,094300,153460,17290,17290,17290,17290,0
20240112,094200,153460,17290,17290,17290,17290,0
20240112,094100,153460,17290,17290,17290,17290,0
20240112,094000,153460,17290,17290,17290,17290,0
20240112,093900,153460,17290,17290,17290,17290,0
20240112,093800,153460,17290,17290,17290,17290,0
20240112,093700,153460,17290,17290,17290,17290,0
20240112,093600,153460,17290,17290,17290,17290,0
20240112,093500,153460,17290,17290,17290,17290,0
20240112,093400,153460,17290,17290,17290,17290,0
20240112,093300,153460,17290,17290,17290,17290,0
20240112,093200,153460,17290,17290,17290,17290,0
20240112,093100,153460,17290,17290,17290,17290,0
20240112,093000,153460,17290,17290,17290,17290,0
20240112,092900,153460,17290,17290,17290,17290,0
20240112,092800,153460,17290,17290,17290,17290,0
20240112,092700,153460,17290,17290,17290,17290,0
20240112,092600,153460,17290,17290,17290,17290,0
20240112,092500,153460,17290,17290,17290,17290,0
20240112,092400,153460,17290,17290,17290,17290,1
20240112,092300,136170,16800,16800,16800,16800,0
20240112,092200,136170,16800,16800,16800,16800,1
20240112,092100,119370,17290,17290,17290,17290,0
20240112,092000,119370,17290,17290,17290,17290,0
20240112,091900,119370,17290,17290,17290,17290,2
20240112,091800,84790,16770,16770,16770,16770,0
20240112,091700,84790,16770,16770,16770,16770,0
20240112,091600,84790,16770,16770,16770,16770,0
20240112,091500,84790,16770,16770,16770,16770,0
20240112,091400,84790,16770,16770,16770,16770,0
20240112,091300,84790,16770,16770,16770,16770,0
20240112,091200,84790,16770,16770,16770,16770,0
20240112,091100,84790,16770,16770,16770,16770,1
20240112,091000,68020,16730,16730,16730,16730,0
20240112,090900,68020,16730,16730,16730,16730,0
20240112,090800,68020,16730,16730,16730,16730,0
20240112,090700,68020,16730,16730,16730,16730,0
20240112,090600,68020,16730,17290,17290,16730,2
20240112,090500,34000,16710,16710,16710,16710,0
20240112,090400,34000,16710,16710,16710,16710,0
20240112,090300,34000,16710,16710,16710,16710,0
20240112,090200,34000,16710,16710,16710,16710,0
20240112,090100,34000,16710,16710,16710,16710,0
20240112,090000,34000,16710,17290,17290,16710,2