KissMeData/049430/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,193100,70682480,9060,9060,9060,9060,103
20240110,193000,70682480,9060,9060,9060,9060,0
20240110,192900,70682480,9060,9060,9060,9060,0
20240110,192800,70682480,9060,9060,9060,9060,0
20240110,192700,70682480,9060,9060,9060,9060,0
20240110,192600,70682480,9060,9060,9060,9060,0
20240110,192500,70682480,9060,9060,9060,9060,0
20240110,192400,70682480,9060,9060,9060,9060,0
20240110,192300,70682480,9060,9060,9060,9060,0
20240110,192200,70682480,9060,9060,9060,9060,0
20240110,192100,70682480,9060,9060,9060,9060,0
20240110,192000,70682480,9060,9060,9060,9060,0
20240110,191900,70682480,9060,9060,9060,9060,0
20240110,191800,70682480,9060,9060,9060,9060,0
20240110,191700,70682480,9060,9060,9060,9060,0
20240110,191600,70682480,9060,9060,9060,9060,0
20240110,191500,70682480,9060,9060,9060,9060,0
20240110,191400,70682480,9060,9060,9060,9060,0
20240110,191300,70682480,9060,9060,9060,9060,0
20240110,191200,70682480,9060,9060,9060,9060,0
20240110,191100,70682480,9060,9060,9060,9060,0
20240110,191000,70682480,9060,9060,9060,9060,0
20240110,190900,70682480,9060,9060,9060,9060,0
20240110,190800,70682480,9060,9060,9060,9060,0
20240110,190700,70682480,9060,9060,9060,9060,0
20240110,190600,70682480,9060,9060,9060,9060,0
20240110,190500,70682480,9060,9060,9060,9060,0
20240110,190400,70682480,9060,9060,9060,9060,0
20240110,190300,70682480,9060,9060,9060,9060,0
20240110,190200,70682480,9060,9060,9060,9060,0
20240110,190100,70682480,9060,9060,9060,9060,103
20240110,190000,70682480,9060,9060,9060,9060,0
20240110,185900,70682480,9060,9060,9060,9060,0
20240110,185800,70682480,9060,9060,9060,9060,0
20240110,185700,70682480,9060,9060,9060,9060,0
20240110,185600,70682480,9060,9060,9060,9060,0
20240110,185500,70682480,9060,9060,9060,9060,0
20240110,185400,70682480,9060,9060,9060,9060,0
20240110,185300,70682480,9060,9060,9060,9060,0
20240110,185200,70682480,9060,9060,9060,9060,0
20240110,185100,70682480,9060,9060,9060,9060,0
20240110,185000,70682480,9060,9060,9060,9060,0
20240110,184900,70682480,9060,9060,9060,9060,0
20240110,184800,70682480,9060,9060,9060,9060,0
20240110,184700,70682480,9060,9060,9060,9060,0
20240110,184600,70682480,9060,9060,9060,9060,0
20240110,184500,70682480,9060,9060,9060,9060,0
20240110,184400,70682480,9060,9060,9060,9060,0
20240110,184300,70682480,9060,9060,9060,9060,0
20240110,184200,70682480,9060,9060,9060,9060,0
20240110,184100,70682480,9060,9060,9060,9060,0
20240110,184000,70682480,9060,9060,9060,9060,0
20240110,183900,70682480,9060,9060,9060,9060,0
20240110,183800,70682480,9060,9060,9060,9060,0
20240110,183700,70682480,9060,9060,9060,9060,0
20240110,183600,70682480,9060,9060,9060,9060,0
20240110,183500,70682480,9060,9060,9060,9060,0
20240110,183400,70682480,9060,9060,9060,9060,0
20240110,183300,70682480,9060,9060,9060,9060,0
20240110,183200,70682480,9060,9060,9060,9060,0
20240110,183100,70682480,9060,9060,9060,9060,103
20240110,183000,70682480,9060,9060,9060,9060,0
20240110,182900,70682480,9060,9060,9060,9060,0
20240110,182800,70682480,9060,9060,9060,9060,0
20240110,182700,70682480,9060,9060,9060,9060,0
20240110,182600,70682480,9060,9060,9060,9060,0
20240110,182500,70682480,9060,9060,9060,9060,0
20240110,182400,70682480,9060,9060,9060,9060,0
20240110,182300,70682480,9060,9060,9060,9060,0
20240110,182200,70682480,9060,9060,9060,9060,0
20240110,182100,70682480,9060,9060,9060,9060,0
20240110,182000,70682480,9060,9060,9060,9060,0
20240110,181900,70682480,9060,9060,9060,9060,0
20240110,181800,70682480,9060,9060,9060,9060,0
20240110,181700,70682480,9060,9060,9060,9060,0
20240110,181600,70682480,9060,9060,9060,9060,0
20240110,181500,70682480,9060,9060,9060,9060,0
20240110,181400,70682480,9060,9060,9060,9060,0
20240110,181300,70682480,9060,9060,9060,9060,0
20240110,181200,70682480,9060,9060,9060,9060,0
20240110,181100,70682480,9060,9060,9060,9060,0
20240110,181000,70682480,9060,9060,9060,9060,0
20240110,180900,70682480,9060,9060,9060,9060,0
20240110,180800,70682480,9060,9060,9060,9060,0
20240110,180700,70682480,9060,9060,9060,9060,0
20240110,180600,70682480,9060,9060,9060,9060,0
20240110,180500,70682480,9060,9060,9060,9060,0
20240110,180400,70682480,9060,9060,9060,9060,0
20240110,180300,70682480,9060,9060,9060,9060,0
20240110,180200,70682480,9060,9060,9060,9060,0
20240110,180100,70682480,9060,9060,9060,9060,103
20240110,180000,70682480,9060,9060,9060,9060,0
20240110,175900,70682480,9060,9060,9060,9060,0
20240110,175800,70682480,9060,9060,9060,9060,0
20240110,175700,70682480,9060,9060,9060,9060,0
20240110,175600,70682480,9060,9060,9060,9060,0
20240110,175500,70682480,9060,9060,9060,9060,0
20240110,175400,70682480,9060,9060,9060,9060,0
20240110,175300,70682480,9060,9060,9060,9060,0
20240110,175200,70682480,9060,9060,9060,9060,0
20240110,175100,70682480,9060,9060,9060,9060,0
20240110,175000,70682480,9060,9060,9060,9060,0
20240110,174900,70682480,9060,9060,9060,9060,0
20240110,174800,70682480,9060,9060,9060,9060,0
20240110,174700,70682480,9060,9060,9060,9060,0
20240110,174600,70682480,9060,9060,9060,9060,0
20240110,174500,70682480,9060,9060,9060,9060,0
20240110,174400,70682480,9060,9060,9060,9060,0
20240110,174300,70682480,9060,9060,9060,9060,0
20240110,174200,70682480,9060,9060,9060,9060,0
20240110,174100,70682480,9060,9060,9060,9060,0
20240110,174000,70682480,9060,9060,9060,9060,0
20240110,173900,70682480,9060,9060,9060,9060,0
20240110,173800,70682480,9060,9060,9060,9060,0
20240110,173700,70682480,9060,9060,9060,9060,0
20240110,173600,70682480,9060,9060,9060,9060,0
20240110,173500,70682480,9060,9060,9060,9060,0
20240110,173400,70682480,9060,9060,9060,9060,0
20240110,173300,70682480,9060,9060,9060,9060,0
20240110,173200,70682480,9060,9060,9060,9060,0
20240110,173100,70682480,9060,9060,9060,9060,103
20240110,173000,70682480,9060,9060,9060,9060,0
20240110,172900,70682480,9060,9060,9060,9060,0
20240110,172800,70682480,9060,9060,9060,9060,0
20240110,172700,70682480,9060,9060,9060,9060,0
20240110,172600,70682480,9060,9060,9060,9060,0
20240110,172500,70682480,9060,9060,9060,9060,0
20240110,172400,70682480,9060,9060,9060,9060,0
20240110,172300,70682480,9060,9060,9060,9060,0
20240110,172200,70682480,9060,9060,9060,9060,0
20240110,172100,70682480,9060,9060,9060,9060,0
20240110,172000,70682480,9060,9060,9060,9060,0
20240110,171900,70682480,9060,9060,9060,9060,0
20240110,171800,70682480,9060,9060,9060,9060,0
20240110,171700,70682480,9060,9060,9060,9060,0
20240110,171600,70682480,9060,9060,9060,9060,0
20240110,171500,70682480,9060,9060,9060,9060,0
20240110,171400,70682480,9060,9060,9060,9060,0
20240110,171300,70682480,9060,9060,9060,9060,0
20240110,171200,70682480,9060,9060,9060,9060,0
20240110,171100,70682480,9060,9060,9060,9060,0
20240110,171000,70682480,9060,9060,9060,9060,0
20240110,170900,70682480,9060,9060,9060,9060,0
20240110,170800,70682480,9060,9060,9060,9060,0
20240110,170700,70682480,9060,9060,9060,9060,0
20240110,170600,70682480,9060,9060,9060,9060,0
20240110,170500,70682480,9060,9060,9060,9060,0
20240110,170400,70682480,9060,9060,9060,9060,0
20240110,170300,70682480,9060,9060,9060,9060,0
20240110,170200,70682480,9060,9060,9060,9060,0
20240110,170100,70682480,9060,9060,9060,9060,103
20240110,170000,70682480,9060,9060,9060,9060,0
20240110,165900,70682480,9060,9060,9060,9060,0
20240110,165800,70682480,9060,9060,9060,9060,0
20240110,165700,70682480,9060,9060,9060,9060,0
20240110,165600,70682480,9060,9060,9060,9060,0
20240110,165500,70682480,9060,9060,9060,9060,0
20240110,165400,70682480,9060,9060,9060,9060,0
20240110,165300,70682480,9060,9060,9060,9060,0
20240110,165200,70682480,9060,9060,9060,9060,0
20240110,165100,70682480,9060,9060,9060,9060,0
20240110,165000,70682480,9060,9060,9060,9060,0
20240110,164900,70682480,9060,9060,9060,9060,0
20240110,164800,70682480,9060,9060,9060,9060,0
20240110,164700,70682480,9060,9060,9060,9060,0
20240110,164600,70682480,9060,9060,9060,9060,0
20240110,164500,70682480,9060,9060,9060,9060,0
20240110,164400,70682480,9060,9060,9060,9060,0
20240110,164300,70682480,9060,9060,9060,9060,0
20240110,164200,70682480,9060,9060,9060,9060,0
20240110,164100,70682480,9060,9060,9060,9060,0
20240110,164000,70682480,9060,9060,9060,9060,0
20240110,163900,70682480,9060,9060,9060,9060,0
20240110,163800,70682480,9060,9060,9060,9060,0
20240110,163700,70682480,9060,9060,9060,9060,0
20240110,163600,70682480,9060,9060,9060,9060,0
20240110,163500,70682480,9060,9060,9060,9060,0
20240110,163400,70682480,9060,9060,9060,9060,0
20240110,163300,70682480,9060,9060,9060,9060,0
20240110,163200,70682480,9060,9060,9060,9060,0
20240110,163100,70682480,9060,9060,9060,9060,103
20240110,163000,70682480,9060,9060,9060,9060,0
20240110,162900,70682480,9060,9060,9060,9060,0
20240110,162800,70682480,9060,9060,9060,9060,0
20240110,162700,70682480,9060,9060,9060,9060,0
20240110,162600,70682480,9060,9060,9060,9060,0
20240110,162500,70682480,9060,9060,9060,9060,0
20240110,162400,70682480,9060,9060,9060,9060,0
20240110,162300,70682480,9060,9060,9060,9060,0
20240110,162200,70682480,9060,9060,9060,9060,0
20240110,162100,70682480,9060,9060,9060,9060,0
20240110,162000,70682480,9060,9060,9060,9060,0
20240110,161900,70682480,9060,9060,9060,9060,0
20240110,161800,70682480,9060,9060,9060,9060,0
20240110,161700,70682480,9060,9060,9060,9060,0
20240110,161600,70682480,9060,9060,9060,9060,0
20240110,161500,70682480,9060,9060,9060,9060,0
20240110,161400,70682480,9060,9060,9060,9060,0
20240110,161300,70682480,9060,9060,9060,9060,0
20240110,161200,70682480,9060,9060,9060,9060,0
20240110,161100,70682480,9060,9060,9060,9060,0
20240110,161000,70682480,9060,9060,9060,9060,0
20240110,160900,70682480,9060,9060,9060,9060,0
20240110,160800,70682480,9060,9060,9060,9060,0
20240110,160700,70682480,9060,9060,9060,9060,0
20240110,160600,70682480,9060,9060,9060,9060,0
20240110,160500,70682480,9060,9060,9060,9060,0
20240110,160400,70682480,9060,9060,9060,9060,0
20240110,160300,70682480,9060,9060,9060,9060,0
20240110,160200,70682480,9060,9060,9060,9060,0
20240110,160100,70682480,9060,9060,9060,9060,103
20240110,160000,70682480,9060,9060,9060,9060,0
20240110,155900,70682480,9060,9060,9060,9060,0
20240110,155800,70682480,9060,9060,9060,9060,0
20240110,155700,70682480,9060,9060,9060,9060,0
20240110,155600,70682480,9060,9060,9060,9060,0
20240110,155500,70682480,9060,9060,9060,9060,0
20240110,155400,70682480,9060,9060,9060,9060,0
20240110,155300,70682480,9060,9060,9060,9060,0
20240110,155200,70682480,9060,9060,9060,9060,0
20240110,155100,70682480,9060,9060,9060,9060,0
20240110,155000,70682480,9060,9060,9060,9060,0
20240110,154900,70682480,9060,9060,9060,9060,0
20240110,154800,70682480,9060,9060,9060,9060,0
20240110,154700,70682480,9060,9060,9060,9060,0
20240110,154600,70682480,9060,9060,9060,9060,0
20240110,154500,70682480,9060,9060,9060,9060,0
20240110,154400,70682480,9060,9060,9060,9060,0
20240110,154300,70682480,9060,9060,9060,9060,0
20240110,154200,70682480,9060,9060,9060,9060,0
20240110,154100,70682480,9060,9060,9060,9060,0
20240110,154000,70682480,9060,9060,9060,9060,0
20240110,153900,70682480,9060,9060,9060,9060,0
20240110,153800,70682480,9060,9060,9060,9060,0
20240110,153700,70682480,9060,9060,9060,9060,0
20240110,153600,70682480,9060,9060,9060,9060,0
20240110,153500,70682480,9060,9060,9060,9060,0
20240110,153400,70682480,9060,9060,9060,9060,0
20240110,153300,70682480,9060,9060,9060,9060,0
20240110,153200,70682480,9060,9060,9060,9060,0
20240110,153100,70682480,9060,9060,9060,9060,103
20240110,153000,70682480,9060,9060,9060,9060,103
20240110,152900,69749300,9070,9070,9070,9070,0
20240110,152800,69749300,9070,9070,9070,9070,0
20240110,152700,69749300,9070,9070,9070,9070,0
20240110,152600,69749300,9070,9070,9070,9070,0
20240110,152500,69749300,9070,9070,9070,9070,0
20240110,152400,69749300,9070,9070,9070,9070,0
20240110,152300,69749300,9070,9070,9070,9070,0
20240110,152200,69749300,9070,9070,9070,9070,0
20240110,152100,69749300,9070,9070,9070,9070,0
20240110,152000,69749300,9070,9070,9070,9070,0
20240110,151900,69749300,9070,9070,9070,9070,0
20240110,151800,69749300,9070,9050,9070,9050,128
20240110,151700,68590880,8990,9010,9010,8990,260
20240110,151600,66249930,9050,9040,9050,9040,42
20240110,151500,65870240,9040,9040,9040,9040,0
20240110,151400,65870240,9040,9040,9040,9040,0
20240110,151300,65870240,9040,9040,9040,9040,0
20240110,151200,65870240,9040,9040,9040,9040,0
20240110,151100,65870240,9040,9040,9040,9040,0
20240110,151000,65870240,9040,9040,9040,9040,1
20240110,150900,65861200,9000,9000,9000,9000,0
20240110,150800,65861200,9000,9000,9000,9000,0
20240110,150700,65861200,9000,9000,9000,9000,0
20240110,150600,65861200,9000,9000,9000,9000,0
20240110,150500,65861200,9000,9030,9050,9000,103
20240110,150400,64933520,9010,9010,9010,9010,0
20240110,150300,64933520,9010,9010,9010,9010,0
20240110,150200,64933520,9010,9010,9010,9010,0
20240110,150100,64933520,9010,9010,9010,9010,0
20240110,150000,64933520,9010,9010,9010,9010,0
20240110,145900,64933520,9010,9010,9010,9010,0
20240110,145800,64933520,9010,9010,9010,9010,0
20240110,145700,64933520,9010,9010,9010,9010,383
20240110,145600,61482690,9010,9010,9010,9010,0
20240110,145500,61482690,9010,9010,9010,9010,10
20240110,145400,61392590,9010,9010,9010,9010,0
20240110,145300,61392590,9010,9010,9010,9010,0
20240110,145200,61392590,9010,9010,9010,9010,0
20240110,145100,61392590,9010,9010,9010,9010,0
20240110,145000,61392590,9010,9010,9010,9010,11
20240110,144900,61293480,9010,9010,9010,9010,0
20240110,144800,61293480,9010,9010,9010,9010,0
20240110,144700,61293480,9010,9010,9010,9010,1
20240110,144600,61284470,9050,9050,9050,9050,0
20240110,144500,61284470,9050,9050,9050,9050,0
20240110,144400,61284470,9050,9050,9050,9050,0
20240110,144300,61284470,9050,9050,9050,9050,0
20240110,144200,61284470,9050,9050,9050,9050,0
20240110,144100,61284470,9050,9050,9050,9050,0
20240110,144000,61284470,9050,9050,9050,9050,0
20240110,143900,61284470,9050,9050,9050,9050,0
20240110,143800,61284470,9050,9050,9050,9050,0
20240110,143700,61284470,9050,9050,9050,9050,0
20240110,143600,61284470,9050,9050,9050,9050,0
20240110,143500,61284470,9050,9050,9050,9050,0
20240110,143400,61284470,9050,9050,9050,9050,0
20240110,143300,61284470,9050,9050,9050,9050,0
20240110,143200,61284470,9050,9050,9050,9050,0
20240110,143100,61284470,9050,9050,9050,9050,0
20240110,143000,61284470,9050,9050,9050,9050,1
20240110,142900,61275420,9050,9050,9050,9050,0
20240110,142800,61275420,9050,9050,9050,9050,0
20240110,142700,61275420,9050,9050,9050,9050,0
20240110,142600,61275420,9050,9050,9050,9050,0
20240110,142500,61275420,9050,9050,9050,9050,0
20240110,142400,61275420,9050,9050,9050,9050,0
20240110,142300,61275420,9050,9050,9050,9050,0
20240110,142200,61275420,9050,9050,9050,9050,0
20240110,142100,61275420,9050,9050,9050,9050,0
20240110,142000,61275420,9050,9050,9050,9050,0
20240110,141900,61275420,9050,9050,9050,9050,0
20240110,141800,61275420,9050,9050,9050,9050,0
20240110,141700,61275420,9050,9050,9050,9050,0
20240110,141600,61275420,9050,9050,9050,9050,0
20240110,141500,61275420,9050,9050,9050,9050,0
20240110,141400,61275420,9050,9050,9050,9050,0
20240110,141300,61275420,9050,9050,9050,9050,0
20240110,141200,61275420,9050,9050,9050,9050,0
20240110,141100,61275420,9050,9050,9050,9050,0
20240110,141000,61275420,9050,9050,9050,9050,0
20240110,140900,61275420,9050,9050,9050,9050,0
20240110,140800,61275420,9050,9050,9050,9050,0
20240110,140700,61275420,9050,9050,9050,9050,0
20240110,140600,61275420,9050,9050,9050,9050,1
20240110,140500,61266370,9020,9020,9020,9020,1
20240110,140400,61257350,9020,9020,9020,9020,2
20240110,140300,61239310,9020,9020,9020,9020,122
20240110,140200,60138870,9000,9000,9000,9000,196
20240110,140100,58374870,9000,9000,9000,9000,0
20240110,140000,58374870,9000,9000,9000,9000,0
20240110,135900,58374870,9000,9000,9000,9000,0
20240110,135800,58374870,9000,9000,9000,9000,0
20240110,135700,58374870,9000,9000,9000,9000,0
20240110,135600,58374870,9000,9000,9000,9000,10
20240110,135500,58284870,9000,9000,9000,9000,38
20240110,135400,57942870,9000,9000,9000,9000,0
20240110,135300,57942870,9000,9000,9000,9000,0
20240110,135200,57942870,9000,9000,9000,9000,0
20240110,135100,57942870,9000,9000,9000,9000,0
20240110,135000,57942870,9000,9000,9000,9000,0
20240110,134900,57942870,9000,9000,9000,9000,0
20240110,134800,57942870,9000,9000,9000,9000,0
20240110,134700,57942870,9000,9010,9010,9000,234
20240110,134600,55836740,9010,9030,9030,9010,420
20240110,134500,52050690,9080,9080,9080,9080,0
20240110,134400,52050690,9080,9080,9080,9080,0
20240110,134300,52050690,9080,9080,9080,9080,0
20240110,134200,52050690,9080,9080,9080,9080,0
20240110,134100,52050690,9080,9080,9080,9080,0
20240110,134000,52050690,9080,9080,9080,9080,0
20240110,133900,52050690,9080,9080,9080,9080,0
20240110,133800,52050690,9080,9080,9080,9080,0
20240110,133700,52050690,9080,9080,9080,9080,0
20240110,133600,52050690,9080,9080,9080,9080,0
20240110,133500,52050690,9080,9080,9080,9080,0
20240110,133400,52050690,9080,9080,9080,9080,0
20240110,133300,52050690,9080,9080,9080,9080,0
20240110,133200,52050690,9080,9080,9080,9080,0
20240110,133100,52050690,9080,9080,9080,9080,0
20240110,133000,52050690,9080,9080,9080,9080,0
20240110,132900,52050690,9080,9080,9080,9080,0
20240110,132800,52050690,9080,9080,9080,9080,0
20240110,132700,52050690,9080,9080,9080,9080,0
20240110,132600,52050690,9080,9080,9080,9080,0
20240110,132500,52050690,9080,9080,9080,9080,0
20240110,132400,52050690,9080,9080,9080,9080,0
20240110,132300,52050690,9080,9080,9080,9080,0
20240110,132200,52050690,9080,9080,9080,9080,0
20240110,132100,52050690,9080,9080,9080,9080,0
20240110,132000,52050690,9080,9080,9080,9080,0
20240110,131900,52050690,9080,9080,9080,9080,0
20240110,131800,52050690,9080,9080,9080,9080,0
20240110,131700,52050690,9080,9080,9080,9080,0
20240110,131600,52050690,9080,9080,9080,9080,0
20240110,131500,52050690,9080,9080,9080,9080,0
20240110,131400,52050690,9080,9080,9080,9080,0
20240110,131300,52050690,9080,9080,9080,9080,0
20240110,131200,52050690,9080,9080,9080,9080,0
20240110,131100,52050690,9080,9080,9080,9080,0
20240110,131000,52050690,9080,9080,9080,9080,0
20240110,130900,52050690,9080,9080,9080,9080,0
20240110,130800,52050690,9080,9080,9080,9080,0
20240110,130700,52050690,9080,9080,9080,9080,0
20240110,130600,52050690,9080,9080,9080,9080,0
20240110,130500,52050690,9080,9080,9080,9080,0
20240110,130400,52050690,9080,9080,9080,9080,0
20240110,130300,52050690,9080,9080,9080,9080,0
20240110,130200,52050690,9080,9080,9080,9080,0
20240110,130100,52050690,9080,9080,9080,9080,0
20240110,130000,52050690,9080,9080,9080,9080,0
20240110,125900,52050690,9080,9080,9080,9080,0
20240110,125800,52050690,9080,9080,9080,9080,0
20240110,125700,52050690,9080,9080,9080,9080,0
20240110,125600,52050690,9080,9080,9080,9080,0
20240110,125500,52050690,9080,9080,9080,9080,0
20240110,125400,52050690,9080,9080,9080,9080,0
20240110,125300,52050690,9080,9080,9080,9080,0
20240110,125200,52050690,9080,9080,9080,9080,0
20240110,125100,52050690,9080,9080,9080,9080,0
20240110,125000,52050690,9080,9080,9080,9080,0
20240110,124900,52050690,9080,9080,9080,9080,1
20240110,124800,52041610,9080,9080,9080,9080,0
20240110,124700,52041610,9080,9080,9080,9080,0
20240110,124600,52041610,9080,9080,9080,9080,1
20240110,124500,52032530,9050,9050,9050,9050,0
20240110,124400,52032530,9050,9050,9050,9050,0
20240110,124300,52032530,9050,9050,9050,9050,0
20240110,124200,52032530,9050,9050,9050,9050,0
20240110,124100,52032530,9050,9050,9050,9050,0
20240110,124000,52032530,9050,9050,9050,9050,0
20240110,123900,52032530,9050,9050,9050,9050,0
20240110,123800,52032530,9050,9050,9050,9050,0
20240110,123700,52032530,9050,9060,9060,9050,25
20240110,123600,51806260,9050,9050,9050,9050,0
20240110,123500,51806260,9050,9050,9050,9050,0
20240110,123400,51806260,9050,9050,9050,9050,0
20240110,123300,51806260,9050,9050,9050,9050,0
20240110,123200,51806260,9050,9050,9050,9050,0
20240110,123100,51806260,9050,9050,9050,9050,0
20240110,123000,51806260,9050,9050,9050,9050,0
20240110,122900,51806260,9050,9050,9050,9050,0
20240110,122800,51806260,9050,9050,9050,9050,0
20240110,122700,51806260,9050,9050,9050,9050,0
20240110,122600,51806260,9050,9050,9050,9050,0
20240110,122500,51806260,9050,9050,9050,9050,0
20240110,122400,51806260,9050,9050,9050,9050,0
20240110,122300,51806260,9050,9050,9050,9050,0
20240110,122200,51806260,9050,9050,9050,9050,0
20240110,122100,51806260,9050,9050,9050,9050,0
20240110,122000,51806260,9050,9050,9050,9050,0
20240110,121900,51806260,9050,9050,9050,9050,0
20240110,121800,51806260,9050,9050,9050,9050,0
20240110,121700,51806260,9050,9050,9050,9050,0
20240110,121600,51806260,9050,9050,9050,9050,0
20240110,121500,51806260,9050,9050,9050,9050,0
20240110,121400,51806260,9050,9050,9050,9050,0
20240110,121300,51806260,9050,9050,9050,9050,0
20240110,121200,51806260,9050,9050,9050,9050,0
20240110,121100,51806260,9050,9050,9050,9050,0
20240110,121000,51806260,9050,9050,9050,9050,0
20240110,120900,51806260,9050,9050,9050,9050,0
20240110,120800,51806260,9050,9050,9050,9050,0
20240110,120700,51806260,9050,9050,9050,9050,0
20240110,120600,51806260,9050,9050,9050,9050,0
20240110,120500,51806260,9050,9050,9050,9050,5
20240110,120400,51761010,9050,9050,9050,9050,0
20240110,120300,51761010,9050,9050,9050,9050,0
20240110,120200,51761010,9050,9050,9050,9050,0
20240110,120100,51761010,9050,9050,9050,9050,0
20240110,120000,51761010,9050,9050,9050,9050,0
20240110,115900,51761010,9050,9050,9050,9050,0
20240110,115800,51761010,9050,9050,9050,9050,0
20240110,115700,51761010,9050,9050,9050,9050,0
20240110,115600,51761010,9050,9050,9050,9050,0
20240110,115500,51761010,9050,9050,9050,9050,0
20240110,115400,51761010,9050,9050,9050,9050,0
20240110,115300,51761010,9050,9050,9050,9050,0
20240110,115200,51761010,9050,9050,9050,9050,0
20240110,115100,51761010,9050,9050,9050,9050,0
20240110,115000,51761010,9050,9050,9050,9050,0
20240110,114900,51761010,9050,9050,9050,9050,0
20240110,114800,51761010,9050,9050,9050,9050,1
20240110,114700,51751960,9090,9090,9090,9090,0
20240110,114600,51751960,9090,9090,9090,9090,0
20240110,114500,51751960,9090,9090,9090,9090,0
20240110,114400,51751960,9090,9090,9090,9090,0
20240110,114300,51751960,9090,9090,9090,9090,0
20240110,114200,51751960,9090,9090,9090,9090,0
20240110,114100,51751960,9090,9090,9090,9090,0
20240110,114000,51751960,9090,9090,9090,9090,0
20240110,113900,51751960,9090,9090,9090,9090,0
20240110,113800,51751960,9090,9090,9090,9090,0
20240110,113700,51751960,9090,9090,9090,9090,0
20240110,113600,51751960,9090,9090,9090,9090,0
20240110,113500,51751960,9090,9090,9090,9090,0
20240110,113400,51751960,9090,9090,9090,9090,0
20240110,113300,51751960,9090,9090,9090,9090,1
20240110,113200,51742870,9060,9060,9060,9060,0
20240110,113100,51742870,9060,9090,9090,9060,62
20240110,113000,51179470,9060,9060,9060,9060,0
20240110,112900,51179470,9060,9060,9060,9060,0
20240110,112800,51179470,9060,9060,9060,9060,0
20240110,112700,51179470,9060,9060,9060,9060,0
20240110,112600,51179470,9060,9060,9060,9060,0
20240110,112500,51179470,9060,9060,9060,9060,0
20240110,112400,51179470,9060,9060,9060,9060,0
20240110,112300,51179470,9060,9060,9060,9060,0
20240110,112200,51179470,9060,9060,9060,9060,0
20240110,112100,51179470,9060,9060,9060,9060,0
20240110,112000,51179470,9060,9060,9060,9060,0
20240110,111900,51179470,9060,9060,9060,9060,0
20240110,111800,51179470,9060,9060,9060,9060,0
20240110,111700,51179470,9060,9060,9060,9060,0
20240110,111600,51179470,9060,9060,9060,9060,0
20240110,111500,51179470,9060,9060,9060,9060,0
20240110,111400,51179470,9060,9090,9090,9060,111
20240110,111300,50173780,9070,9070,9070,9070,0
20240110,111200,50173780,9070,9070,9070,9070,0
20240110,111100,50173780,9070,9070,9070,9070,0
20240110,111000,50173780,9070,9070,9070,9070,0
20240110,110900,50173780,9070,9070,9070,9070,0
20240110,110800,50173780,9070,9070,9070,9070,0
20240110,110700,50173780,9070,9070,9070,9070,0
20240110,110600,50173780,9070,9070,9070,9070,0
20240110,110500,50173780,9070,9070,9070,9070,0
20240110,110400,50173780,9070,9070,9070,9070,1
20240110,110300,50164710,9100,9100,9100,9100,0
20240110,110200,50164710,9100,9100,9100,9100,0
20240110,110100,50164710,9100,9100,9100,9100,0
20240110,110000,50164710,9100,9100,9100,9100,0
20240110,105900,50164710,9100,9100,9100,9100,0
20240110,105800,50164710,9100,9100,9100,9100,0
20240110,105700,50164710,9100,9100,9100,9100,0
20240110,105600,50164710,9100,9080,9100,9080,278
20240110,105500,47636130,9080,9080,9080,9080,10
20240110,105400,47545330,9080,9080,9080,9080,0
20240110,105300,47545330,9080,9080,9080,9080,0
20240110,105200,47545330,9080,9080,9080,9080,0
20240110,105100,47545330,9080,9080,9080,9080,0
20240110,105000,47545330,9080,9080,9080,9080,0
20240110,104900,47545330,9080,9080,9080,9080,0
20240110,104800,47545330,9080,9080,9080,9080,0
20240110,104700,47545330,9080,9080,9080,9080,0
20240110,104600,47545330,9080,9080,9080,9080,0
20240110,104500,47545330,9080,9080,9080,9080,0
20240110,104400,47545330,9080,9080,9080,9080,0
20240110,104300,47545330,9080,9080,9080,9080,0
20240110,104200,47545330,9080,9080,9080,9080,0
20240110,104100,47545330,9080,9080,9080,9080,0
20240110,104000,47545330,9080,9080,9080,9080,0
20240110,103900,47545330,9080,9080,9080,9080,0
20240110,103800,47545330,9080,9080,9080,9080,0
20240110,103700,47545330,9080,9080,9080,9080,0
20240110,103600,47545330,9080,9060,9080,9060,7
20240110,103500,47481830,9060,9060,9060,9060,0
20240110,103400,47481830,9060,9060,9060,9060,0
20240110,103300,47481830,9060,9060,9060,9060,0
20240110,103200,47481830,9060,9060,9060,9060,0
20240110,103100,47481830,9060,9060,9060,9060,0
20240110,103000,47481830,9060,9060,9060,9060,0
20240110,102900,47481830,9060,9060,9060,9060,0
20240110,102800,47481830,9060,9060,9060,9060,0
20240110,102700,47481830,9060,9060,9060,9060,0
20240110,102600,47481830,9060,9060,9060,9060,0
20240110,102500,47481830,9060,9060,9060,9060,0
20240110,102400,47481830,9060,9060,9060,9060,0
20240110,102300,47481830,9060,9060,9060,9060,150
20240110,102200,46122830,9060,9060,9060,9060,0
20240110,102100,46122830,9060,9060,9060,9060,0
20240110,102000,46122830,9060,9060,9060,9060,0
20240110,101900,46122830,9060,9060,9060,9060,0
20240110,101800,46122830,9060,9060,9060,9060,1
20240110,101700,46113770,9060,9060,9060,9060,0
20240110,101600,46113770,9060,9060,9060,9060,0
20240110,101500,46113770,9060,9060,9060,9060,1
20240110,101400,46104710,9000,9000,9000,9000,0
20240110,101300,46104710,9000,9000,9000,9000,0
20240110,101200,46104710,9000,9000,9000,9000,0
20240110,101100,46104710,9000,9000,9000,9000,0
20240110,101000,46104710,9000,9000,9000,9000,0
20240110,100900,46104710,9000,9000,9000,9000,0
20240110,100800,46104710,9000,9000,9000,9000,0
20240110,100700,46104710,9000,9000,9000,9000,0
20240110,100600,46104710,9000,9000,9000,9000,0
20240110,100500,46104710,9000,9000,9000,9000,0
20240110,100400,46104710,9000,9000,9000,9000,0
20240110,100300,46104710,9000,9000,9000,9000,0
20240110,100200,46104710,9000,9000,9000,9000,0
20240110,100100,46104710,9000,9000,9000,9000,0
20240110,100000,46104710,9000,9000,9000,9000,0
20240110,095900,46104710,9000,9000,9000,9000,0
20240110,095800,46104710,9000,9000,9000,9000,0
20240110,095700,46104710,9000,9000,9000,9000,0
20240110,095600,46104710,9000,9000,9000,9000,0
20240110,095500,46104710,9000,9000,9000,9000,0
20240110,095400,46104710,9000,9000,9000,9000,0
20240110,095300,46104710,9000,9000,9000,9000,0
20240110,095200,46104710,9000,9000,9000,9000,0
20240110,095100,46104710,9000,9000,9000,9000,0
20240110,095000,46104710,9000,9000,9000,9000,0
20240110,094900,46104710,9000,9000,9000,9000,0
20240110,094800,46104710,9000,9000,9000,9000,0
20240110,094700,46104710,9000,9000,9000,9000,0
20240110,094600,46104710,9000,9010,9010,9000,5000
20240110,094500,1102430,9010,9020,9020,9010,16
20240110,094400,958260,9010,9010,9010,9010,0
20240110,094300,958260,9010,9010,9010,9010,0
20240110,094200,958260,9010,9010,9010,9010,0
20240110,094100,958260,9010,9010,9010,9010,0
20240110,094000,958260,9010,9010,9010,9010,0
20240110,093900,958260,9010,9020,9020,9010,66
20240110,093800,363590,9020,9020,9020,9020,0
20240110,093700,363590,9020,9020,9020,9020,0
20240110,093600,363590,9020,9020,9020,9020,0
20240110,093500,363590,9020,9020,9020,9020,0
20240110,093400,363590,9020,9020,9020,9020,0
20240110,093300,363590,9020,9020,9020,9020,0
20240110,093200,363590,9020,9020,9020,9020,0
20240110,093100,363590,9020,9020,9020,9020,0
20240110,093000,363590,9020,9020,9020,9020,0
20240110,092900,363590,9020,9020,9020,9020,0
20240110,092800,363590,9020,9020,9020,9020,4
20240110,092700,327510,9070,9070,9070,9070,0
20240110,092600,327510,9070,9070,9070,9070,0
20240110,092500,327510,9070,9070,9070,9070,0
20240110,092400,327510,9070,9070,9070,9070,0
20240110,092300,327510,9070,9070,9070,9070,0
20240110,092200,327510,9070,9080,9080,9070,2
20240110,092100,309360,9080,9080,9080,9080,1
20240110,092000,300280,9080,9080,9080,9080,0
20240110,091900,300280,9080,9080,9080,9080,0
20240110,091800,300280,9080,9080,9080,9080,0
20240110,091700,300280,9080,9080,9080,9080,1
20240110,091600,291200,9030,9030,9030,9030,0
20240110,091500,291200,9030,9030,9030,9030,0
20240110,091400,291200,9030,9030,9030,9030,0
20240110,091300,291200,9030,9030,9030,9030,0
20240110,091200,291200,9030,9030,9030,9030,0
20240110,091100,291200,9030,9030,9030,9030,0
20240110,091000,291200,9030,9030,9030,9030,6
20240110,090900,237020,9110,9110,9110,9110,0
20240110,090800,237020,9110,9110,9110,9110,0
20240110,090700,237020,9110,9110,9110,9110,0
20240110,090600,237020,9110,9110,9110,9110,0
20240110,090500,237020,9110,9110,9110,9110,0
20240110,090400,237020,9110,9110,9110,9110,0
20240110,090300,237020,9110,9110,9110,9110,0
20240110,090200,237020,9110,9110,9110,9110,0
20240110,090100,237020,9110,9110,9110,9110,1
20240110,090000,227910,9080,9120,9120,9080,25