KissMeData/080470/min/candle-20240116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,195400,21724595,4990,4990,4990,4990,205
20240116,195300,21724595,4990,4990,4990,4990,0
20240116,195200,21724595,4990,4990,4990,4990,0
20240116,195100,21724595,4990,4990,4990,4990,0
20240116,195000,21724595,4990,4990,4990,4990,0
20240116,194900,21724595,4990,4990,4990,4990,0
20240116,194800,21724595,4990,4990,4990,4990,0
20240116,194700,21724595,4990,4990,4990,4990,0
20240116,194600,21724595,4990,4990,4990,4990,0
20240116,194500,21724595,4990,4990,4990,4990,0
20240116,194400,21724595,4990,4990,4990,4990,0
20240116,194300,21724595,4990,4990,4990,4990,0
20240116,194200,21724595,4990,4990,4990,4990,0
20240116,194100,21724595,4990,4990,4990,4990,0
20240116,194000,21724595,4990,4990,4990,4990,0
20240116,193900,21724595,4990,4990,4990,4990,0
20240116,193800,21724595,4990,4990,4990,4990,0
20240116,193700,21724595,4990,4990,4990,4990,0
20240116,193600,21724595,4990,4990,4990,4990,0
20240116,193500,21724595,4990,4990,4990,4990,0
20240116,193400,21724595,4990,4990,4990,4990,0
20240116,193300,21724595,4990,4990,4990,4990,0
20240116,193200,21724595,4990,4990,4990,4990,0
20240116,193100,21724595,4990,4990,4990,4990,0
20240116,193000,21724595,4990,4990,4990,4990,0
20240116,192900,21724595,4990,4990,4990,4990,0
20240116,192800,21724595,4990,4990,4990,4990,0
20240116,192700,21724595,4990,4990,4990,4990,0
20240116,192600,21724595,4990,4990,4990,4990,0
20240116,192500,21724595,4990,4990,4990,4990,0
20240116,192400,21724595,4990,4990,4990,4990,205
20240116,192300,21724595,4990,4990,4990,4990,0
20240116,192200,21724595,4990,4990,4990,4990,0
20240116,192100,21724595,4990,4990,4990,4990,0
20240116,192000,21724595,4990,4990,4990,4990,0
20240116,191900,21724595,4990,4990,4990,4990,0
20240116,191800,21724595,4990,4990,4990,4990,0
20240116,191700,21724595,4990,4990,4990,4990,0
20240116,191600,21724595,4990,4990,4990,4990,0
20240116,191500,21724595,4990,4990,4990,4990,0
20240116,191400,21724595,4990,4990,4990,4990,0
20240116,191300,21724595,4990,4990,4990,4990,0
20240116,191200,21724595,4990,4990,4990,4990,0
20240116,191100,21724595,4990,4990,4990,4990,0
20240116,191000,21724595,4990,4990,4990,4990,0
20240116,190900,21724595,4990,4990,4990,4990,0
20240116,190800,21724595,4990,4990,4990,4990,0
20240116,190700,21724595,4990,4990,4990,4990,0
20240116,190600,21724595,4990,4990,4990,4990,0
20240116,190500,21724595,4990,4990,4990,4990,0
20240116,190400,21724595,4990,4990,4990,4990,0
20240116,190300,21724595,4990,4990,4990,4990,0
20240116,190200,21724595,4990,4990,4990,4990,0
20240116,190100,21724595,4990,4990,4990,4990,0
20240116,190000,21724595,4990,4990,4990,4990,0
20240116,185900,21724595,4990,4990,4990,4990,0
20240116,185800,21724595,4990,4990,4990,4990,0
20240116,185700,21724595,4990,4990,4990,4990,0
20240116,185600,21724595,4990,4990,4990,4990,0
20240116,185500,21724595,4990,4990,4990,4990,0
20240116,185400,21724595,4990,4990,4990,4990,205
20240116,185300,21724595,4990,4990,4990,4990,0
20240116,185200,21724595,4990,4990,4990,4990,0
20240116,185100,21724595,4990,4990,4990,4990,0
20240116,185000,21724595,4990,4990,4990,4990,0
20240116,184900,21724595,4990,4990,4990,4990,0
20240116,184800,21724595,4990,4990,4990,4990,0
20240116,184700,21724595,4990,4990,4990,4990,0
20240116,184600,21724595,4990,4990,4990,4990,0
20240116,184500,21724595,4990,4990,4990,4990,0
20240116,184400,21724595,4990,4990,4990,4990,0
20240116,184300,21724595,4990,4990,4990,4990,0
20240116,184200,21724595,4990,4990,4990,4990,0
20240116,184100,21724595,4990,4990,4990,4990,0
20240116,184000,21724595,4990,4990,4990,4990,0
20240116,183900,21724595,4990,4990,4990,4990,0
20240116,183800,21724595,4990,4990,4990,4990,0
20240116,183700,21724595,4990,4990,4990,4990,0
20240116,183600,21724595,4990,4990,4990,4990,0
20240116,183500,21724595,4990,4990,4990,4990,0
20240116,183400,21724595,4990,4990,4990,4990,0
20240116,183300,21724595,4990,4990,4990,4990,0
20240116,183200,21724595,4990,4990,4990,4990,0
20240116,183100,21724595,4990,4990,4990,4990,0
20240116,183000,21724595,4990,4990,4990,4990,0
20240116,182900,21724595,4990,4990,4990,4990,0
20240116,182800,21724595,4990,4990,4990,4990,0
20240116,182700,21724595,4990,4990,4990,4990,0
20240116,182600,21724595,4990,4990,4990,4990,0
20240116,182500,21724595,4990,4990,4990,4990,0
20240116,182400,21724595,4990,4990,4990,4990,205
20240116,182300,21724595,4990,4990,4990,4990,0
20240116,182200,21724595,4990,4990,4990,4990,0
20240116,182100,21724595,4990,4990,4990,4990,0
20240116,182000,21724595,4990,4990,4990,4990,0
20240116,181900,21724595,4990,4990,4990,4990,0
20240116,181800,21724595,4990,4990,4990,4990,0
20240116,181700,21724595,4990,4990,4990,4990,0
20240116,181600,21724595,4990,4990,4990,4990,0
20240116,181500,21724595,4990,4990,4990,4990,0
20240116,181400,21724595,4990,4990,4990,4990,0
20240116,181300,21724595,4990,4990,4990,4990,0
20240116,181200,21724595,4990,4990,4990,4990,0
20240116,181100,21724595,4990,4990,4990,4990,0
20240116,181000,21724595,4990,4990,4990,4990,0
20240116,180900,21724595,4990,4990,4990,4990,0
20240116,180800,21724595,4990,4990,4990,4990,0
20240116,180700,21724595,4990,4990,4990,4990,0
20240116,180600,21724595,4990,4990,4990,4990,0
20240116,180500,21724595,4990,4990,4990,4990,0
20240116,180400,21724595,4990,4990,4990,4990,0
20240116,180300,21724595,4990,4990,4990,4990,0
20240116,180200,21724595,4990,4990,4990,4990,0
20240116,180100,21724595,4990,4990,4990,4990,0
20240116,180000,21724595,4990,4990,4990,4990,0
20240116,175900,21724595,4990,4990,4990,4990,0
20240116,175800,21724595,4990,4990,4990,4990,0
20240116,175700,21724595,4990,4990,4990,4990,0
20240116,175600,21724595,4990,4990,4990,4990,0
20240116,175500,21724595,4990,4990,4990,4990,0
20240116,175400,21724595,4990,4990,4990,4990,205
20240116,175300,21724595,4990,4990,4990,4990,0
20240116,175200,21724595,4990,4990,4990,4990,0
20240116,175100,21724595,4990,4990,4990,4990,0
20240116,175000,21724595,4990,4990,4990,4990,0
20240116,174900,21724595,4990,4990,4990,4990,0
20240116,174800,21724595,4990,4990,4990,4990,0
20240116,174700,21724595,4990,4990,4990,4990,0
20240116,174600,21724595,4990,4990,4990,4990,0
20240116,174500,21724595,4990,4990,4990,4990,0
20240116,174400,21724595,4990,4990,4990,4990,0
20240116,174300,21724595,4990,4990,4990,4990,0
20240116,174200,21724595,4990,4990,4990,4990,0
20240116,174100,21724595,4990,4990,4990,4990,0
20240116,174000,21724595,4990,4990,4990,4990,0
20240116,173900,21724595,4990,4990,4990,4990,0
20240116,173800,21724595,4990,4990,4990,4990,0
20240116,173700,21724595,4990,4990,4990,4990,0
20240116,173600,21724595,4990,4990,4990,4990,0
20240116,173500,21724595,4990,4990,4990,4990,0
20240116,173400,21724595,4990,4990,4990,4990,0
20240116,173300,21724595,4990,4990,4990,4990,0
20240116,173200,21724595,4990,4990,4990,4990,0
20240116,173100,21724595,4990,4990,4990,4990,0
20240116,173000,21724595,4990,4990,4990,4990,0
20240116,172900,21724595,4990,4990,4990,4990,0
20240116,172800,21724595,4990,4990,4990,4990,0
20240116,172700,21724595,4990,4990,4990,4990,0
20240116,172600,21724595,4990,4990,4990,4990,0
20240116,172500,21724595,4990,4990,4990,4990,0
20240116,172400,21724595,4990,4990,4990,4990,205
20240116,172300,21724595,4990,4990,4990,4990,0
20240116,172200,21724595,4990,4990,4990,4990,0
20240116,172100,21724595,4990,4990,4990,4990,0
20240116,172000,21724595,4990,4990,4990,4990,0
20240116,171900,21724595,4990,4990,4990,4990,0
20240116,171800,21724595,4990,4990,4990,4990,0
20240116,171700,21724595,4990,4990,4990,4990,0
20240116,171600,21724595,4990,4990,4990,4990,0
20240116,171500,21724595,4990,4990,4990,4990,0
20240116,171400,21724595,4990,4990,4990,4990,0
20240116,171300,21724595,4990,4990,4990,4990,0
20240116,171200,21724595,4990,4990,4990,4990,0
20240116,171100,21724595,4990,4990,4990,4990,0
20240116,171000,21724595,4990,4990,4990,4990,0
20240116,170900,21724595,4990,4990,4990,4990,0
20240116,170800,21724595,4990,4990,4990,4990,0
20240116,170700,21724595,4990,4990,4990,4990,0
20240116,170600,21724595,4990,4990,4990,4990,0
20240116,170500,21724595,4990,4990,4990,4990,0
20240116,170400,21724595,4990,4990,4990,4990,0
20240116,170300,21724595,4990,4990,4990,4990,0
20240116,170200,21724595,4990,4990,4990,4990,0
20240116,170100,21724595,4990,4990,4990,4990,0
20240116,170000,21724595,4990,4990,4990,4990,0
20240116,165900,21724595,4990,4990,4990,4990,0
20240116,165800,21724595,4990,4990,4990,4990,0
20240116,165700,21724595,4990,4990,4990,4990,0
20240116,165600,21724595,4990,4990,4990,4990,0
20240116,165500,21724595,4990,4990,4990,4990,0
20240116,165400,21724595,4990,4990,4990,4990,205
20240116,165300,21724595,4990,4990,4990,4990,0
20240116,165200,21724595,4990,4990,4990,4990,0
20240116,165100,21724595,4990,4990,4990,4990,0
20240116,165000,21724595,4990,4990,4990,4990,0
20240116,164900,21724595,4990,4990,4990,4990,0
20240116,164800,21724595,4990,4990,4990,4990,0
20240116,164700,21724595,4990,4990,4990,4990,0
20240116,164600,21724595,4990,4990,4990,4990,0
20240116,164500,21724595,4990,4990,4990,4990,0
20240116,164400,21724595,4990,4990,4990,4990,0
20240116,164300,21724595,4990,4990,4990,4990,0
20240116,164200,21724595,4990,4990,4990,4990,0
20240116,164100,21724595,4990,4990,4990,4990,0
20240116,164000,21724595,4990,4990,4990,4990,0
20240116,163900,21724595,4990,4990,4990,4990,0
20240116,163800,21724595,4990,4990,4990,4990,0
20240116,163700,21724595,4990,4990,4990,4990,0
20240116,163600,21724595,4990,4990,4990,4990,0
20240116,163500,21724595,4990,4990,4990,4990,0
20240116,163400,21724595,4990,4990,4990,4990,0
20240116,163300,21724595,4990,4990,4990,4990,0
20240116,163200,21724595,4990,4990,4990,4990,0
20240116,163100,21724595,4990,4990,4990,4990,0
20240116,163000,21724595,4990,4990,4990,4990,0
20240116,162900,21724595,4990,4990,4990,4990,0
20240116,162800,21724595,4990,4990,4990,4990,0
20240116,162700,21724595,4990,4990,4990,4990,0
20240116,162600,21724595,4990,4990,4990,4990,0
20240116,162500,21724595,4990,4990,4990,4990,0
20240116,162400,21724595,4990,4990,4990,4990,205
20240116,162300,21724595,4990,4990,4990,4990,0
20240116,162200,21724595,4990,4990,4990,4990,0
20240116,162100,21724595,4990,4990,4990,4990,0
20240116,162000,21724595,4990,4990,4990,4990,0
20240116,161900,21724595,4990,4990,4990,4990,0
20240116,161800,21724595,4990,4990,4990,4990,0
20240116,161700,21724595,4990,4990,4990,4990,0
20240116,161600,21724595,4990,4990,4990,4990,0
20240116,161500,21724595,4990,4990,4990,4990,0
20240116,161400,21724595,4990,4990,4990,4990,0
20240116,161300,21724595,4990,4990,4990,4990,0
20240116,161200,21724595,4990,4990,4990,4990,0
20240116,161100,21724595,4990,4990,4990,4990,0
20240116,161000,21724595,4990,4990,4990,4990,0
20240116,160900,21724595,4990,4990,4990,4990,0
20240116,160800,21724595,4990,4990,4990,4990,0
20240116,160700,21724595,4990,4990,4990,4990,0
20240116,160600,21724595,4990,4990,4990,4990,0
20240116,160500,21724595,4990,4990,4990,4990,0
20240116,160400,21724595,4990,4990,4990,4990,0
20240116,160300,21724595,4990,4990,4990,4990,0
20240116,160200,21724595,4990,4990,4990,4990,0
20240116,160100,21724595,4990,4990,4990,4990,0
20240116,160000,21724595,4990,4990,4990,4990,0
20240116,155900,21724595,4990,4990,4990,4990,0
20240116,155800,21724595,4990,4990,4990,4990,0
20240116,155700,21724595,4990,4990,4990,4990,0
20240116,155600,21724595,4990,4990,4990,4990,0
20240116,155500,21724595,4990,4990,4990,4990,0
20240116,155400,21724595,4990,4990,4990,4990,205
20240116,155300,21724595,4990,4990,4990,4990,0
20240116,155200,21724595,4990,4990,4990,4990,0
20240116,155100,21724595,4990,4990,4990,4990,0
20240116,155000,21724595,4990,4990,4990,4990,0
20240116,154900,21724595,4990,4990,4990,4990,0
20240116,154800,21724595,4990,4990,4990,4990,0
20240116,154700,21724595,4990,4990,4990,4990,0
20240116,154600,21724595,4990,4990,4990,4990,0
20240116,154500,21724595,4990,4990,4990,4990,0
20240116,154400,21724595,4990,4990,4990,4990,0
20240116,154300,21724595,4990,4990,4990,4990,0
20240116,154200,21724595,4990,4990,4990,4990,0
20240116,154100,21724595,4990,4990,4990,4990,0
20240116,154000,21724595,4990,4990,4990,4990,0
20240116,153900,21724595,4990,4990,4990,4990,0
20240116,153800,21724595,4990,4990,4990,4990,0
20240116,153700,21724595,4990,4990,4990,4990,0
20240116,153600,21724595,4990,4990,4990,4990,0
20240116,153500,21724595,4990,4990,4990,4990,0
20240116,153400,21724595,4990,4990,4990,4990,0
20240116,153300,21724595,4990,4990,4990,4990,0
20240116,153200,21724595,4990,4990,4990,4990,0
20240116,153100,21724595,4990,4990,4990,4990,0
20240116,153000,21724595,4990,4990,4990,4990,205
20240116,152900,20701645,4990,4990,4990,4990,0
20240116,152800,20701645,4990,4990,4990,4990,0
20240116,152700,20701645,4990,4990,4990,4990,0
20240116,152600,20701645,4990,4990,4990,4990,0
20240116,152500,20701645,4990,4990,4990,4990,0
20240116,152400,20701645,4990,4990,4990,4990,0
20240116,152300,20701645,4990,4990,4990,4990,0
20240116,152200,20701645,4990,4990,4990,4990,0
20240116,152100,20701645,4990,4990,4990,4990,0
20240116,152000,20701645,4990,4990,4990,4990,0
20240116,151900,20701645,4990,4990,4990,4990,0
20240116,151800,20701645,4990,4990,4990,4990,0
20240116,151700,20701645,4990,4990,4990,4990,0
20240116,151600,20701645,4990,4990,4990,4990,0
20240116,151500,20701645,4990,4990,4990,4990,0
20240116,151400,20701645,4990,4990,4990,4990,0
20240116,151300,20701645,4990,4990,4990,4990,0
20240116,151200,20701645,4990,4990,4990,4990,0
20240116,151100,20701645,4990,4990,4990,4990,0
20240116,151000,20701645,4990,4990,4990,4990,0
20240116,150900,20701645,4990,4990,4990,4990,0
20240116,150800,20701645,4990,4990,4990,4990,320
20240116,150700,19104845,4990,4990,4990,4990,0
20240116,150600,19104845,4990,4990,4990,4990,0
20240116,150500,19104845,4990,4990,4990,4990,0
20240116,150400,19104845,4990,4990,4990,4990,0
20240116,150300,19104845,4990,4990,4990,4990,0
20240116,150200,19104845,4990,4990,4990,4990,0
20240116,150100,19104845,4990,4990,4990,4990,0
20240116,150000,19104845,4990,4990,4990,4990,0
20240116,145900,19104845,4990,4990,4990,4990,0
20240116,145800,19104845,4990,4990,4990,4990,0
20240116,145700,19104845,4990,4990,4990,4990,192
20240116,145600,18146765,5000,5000,5000,5000,0
20240116,145500,18146765,5000,5000,5000,5000,0
20240116,145400,18146765,5000,5000,5000,5000,0
20240116,145300,18146765,5000,5000,5000,5000,0
20240116,145200,18146765,5000,5000,5000,5000,0
20240116,145100,18146765,5000,5000,5000,5000,0
20240116,145000,18146765,5000,5000,5000,5000,0
20240116,144900,18146765,5000,5000,5000,5000,0
20240116,144800,18146765,5000,5000,5000,5000,0
20240116,144700,18146765,5000,5000,5000,5000,0
20240116,144600,18146765,5000,5000,5000,5000,0
20240116,144500,18146765,5000,5000,5000,5000,0
20240116,144400,18146765,5000,5000,5000,5000,0
20240116,144300,18146765,5000,5000,5000,5000,0
20240116,144200,18146765,5000,5000,5000,5000,0
20240116,144100,18146765,5000,5000,5000,5000,0
20240116,144000,18146765,5000,5000,5000,5000,0
20240116,143900,18146765,5000,5000,5000,5000,1
20240116,143800,18141765,5000,5000,5000,5000,0
20240116,143700,18141765,5000,5000,5000,5000,100
20240116,143600,17641765,4995,4995,4995,4995,0
20240116,143500,17641765,4995,4995,4995,4995,0
20240116,143400,17641765,4995,4995,4995,4995,0
20240116,143300,17641765,4995,4995,4995,4995,0
20240116,143200,17641765,4995,4995,4995,4995,0
20240116,143100,17641765,4995,4995,4995,4995,0
20240116,143000,17641765,4995,4995,4995,4995,0
20240116,142900,17641765,4995,4995,4995,4995,0
20240116,142800,17641765,4995,4995,4995,4995,0
20240116,142700,17641765,4995,4995,4995,4995,0
20240116,142600,17641765,4995,4995,4995,4995,0
20240116,142500,17641765,4995,4995,4995,4995,0
20240116,142400,17641765,4995,4995,4995,4995,0
20240116,142300,17641765,4995,4995,4995,4995,0
20240116,142200,17641765,4995,4995,4995,4995,70
20240116,142100,17292115,4995,4995,4995,4995,0
20240116,142000,17292115,4995,4995,4995,4995,130
20240116,141900,16642765,4995,4995,4995,4995,0
20240116,141800,16642765,4995,4995,4995,4995,0
20240116,141700,16642765,4995,4995,4995,4995,0
20240116,141600,16642765,4995,4995,4995,4995,0
20240116,141500,16642765,4995,4995,4995,4995,0
20240116,141400,16642765,4995,4995,4995,4995,0
20240116,141300,16642765,4995,4995,4995,4995,0
20240116,141200,16642765,4995,4995,4995,4995,0
20240116,141100,16642765,4995,4995,4995,4995,0
20240116,141000,16642765,4995,4995,4995,4995,0
20240116,140900,16642765,4995,4995,4995,4995,0
20240116,140800,16642765,4995,4995,4995,4995,0
20240116,140700,16642765,4995,4995,4995,4995,0
20240116,140600,16642765,4995,4995,4995,4995,0
20240116,140500,16642765,4995,4995,4995,4995,0
20240116,140400,16642765,4995,4995,4995,4995,0
20240116,140300,16642765,4995,4995,4995,4995,0
20240116,140200,16642765,4995,4995,4995,4995,0
20240116,140100,16642765,4995,4990,4995,4990,112
20240116,140000,16083830,5000,5000,5000,5000,0
20240116,135900,16083830,5000,5000,5000,5000,0
20240116,135800,16083830,5000,5000,5000,5000,0
20240116,135700,16083830,5000,5000,5000,5000,0
20240116,135600,16083830,5000,5000,5000,5000,0
20240116,135500,16083830,5000,5000,5000,5000,0
20240116,135400,16083830,5000,5000,5000,5000,2
20240116,135300,16073830,4990,4990,4990,4990,0
20240116,135200,16073830,4990,4990,4990,4990,0
20240116,135100,16073830,4990,4990,4990,4990,0
20240116,135000,16073830,4990,4990,4990,4990,0
20240116,134900,16073830,4990,4990,4990,4990,0
20240116,134800,16073830,4990,4990,4990,4990,0
20240116,134700,16073830,4990,4990,4990,4990,0
20240116,134600,16073830,4990,4990,4990,4990,0
20240116,134500,16073830,4990,4990,4990,4990,0
20240116,134400,16073830,4990,4990,4990,4990,0
20240116,134300,16073830,4990,4990,4990,4990,0
20240116,134200,16073830,4990,4990,4990,4990,1
20240116,134100,16068840,4995,4995,4995,4995,0
20240116,134000,16068840,4995,4995,4995,4995,0
20240116,133900,16068840,4995,4995,4995,4995,0
20240116,133800,16068840,4995,4995,4995,4995,0
20240116,133700,16068840,4995,4995,4995,4995,0
20240116,133600,16068840,4995,4995,4995,4995,0
20240116,133500,16068840,4995,4995,4995,4995,0
20240116,133400,16068840,4995,4995,4995,4995,52
20240116,133300,15809100,5000,5000,5000,5000,0
20240116,133200,15809100,5000,5000,5000,5000,0
20240116,133100,15809100,5000,5000,5000,5000,0
20240116,133000,15809100,5000,5000,5000,5000,0
20240116,132900,15809100,5000,5000,5000,5000,0
20240116,132800,15809100,5000,5000,5000,5000,0
20240116,132700,15809100,5000,5000,5000,5000,0
20240116,132600,15809100,5000,5000,5000,5000,0
20240116,132500,15809100,5000,5000,5000,5000,0
20240116,132400,15809100,5000,5000,5000,5000,2
20240116,132300,15799100,5000,5000,5000,5000,50
20240116,132200,15549100,5000,5000,5000,5000,92
20240116,132100,15089100,5000,5000,5000,5000,0
20240116,132000,15089100,5000,5000,5000,5000,0
20240116,131900,15089100,5000,5000,5000,5000,0
20240116,131800,15089100,5000,5000,5000,5000,0
20240116,131700,15089100,5000,5000,5000,5000,0
20240116,131600,15089100,5000,5000,5000,5000,0
20240116,131500,15089100,5000,5000,5000,5000,0
20240116,131400,15089100,5000,5000,5000,5000,0
20240116,131300,15089100,5000,5000,5000,5000,0
20240116,131200,15089100,5000,5000,5000,5000,0
20240116,131100,15089100,5000,5000,5000,5000,0
20240116,131000,15089100,5000,5000,5000,5000,0
20240116,130900,15089100,5000,5000,5000,5000,0
20240116,130800,15089100,5000,5000,5000,5000,0
20240116,130700,15089100,5000,5000,5000,5000,50
20240116,130600,14839100,4995,4995,4995,4995,0
20240116,130500,14839100,4995,4995,4995,4995,0
20240116,130400,14839100,4995,4995,4995,4995,0
20240116,130300,14839100,4995,4995,4995,4995,0
20240116,130200,14839100,4995,4995,4995,4995,0
20240116,130100,14839100,4995,4995,4995,4995,0
20240116,130000,14839100,4995,4995,4995,4995,0
20240116,125900,14839100,4995,4995,4995,4995,0
20240116,125800,14839100,4995,4995,4995,4995,0
20240116,125700,14839100,4995,4995,4995,4995,0
20240116,125600,14839100,4995,4995,4995,4995,0
20240116,125500,14839100,4995,4995,4995,4995,0
20240116,125400,14839100,4995,4995,4995,4995,0
20240116,125300,14839100,4995,4995,4995,4995,0
20240116,125200,14839100,4995,4995,4995,4995,0
20240116,125100,14839100,4995,4995,4995,4995,0
20240116,125000,14839100,4995,4995,4995,4995,0
20240116,124900,14839100,4995,4995,4995,4995,0
20240116,124800,14839100,4995,4995,4995,4995,0
20240116,124700,14839100,4995,4995,4995,4995,0
20240116,124600,14839100,4995,4995,4995,4995,0
20240116,124500,14839100,4995,4995,4995,4995,0
20240116,124400,14839100,4995,4995,4995,4995,0
20240116,124300,14839100,4995,4995,4995,4995,0
20240116,124200,14839100,4995,4995,4995,4995,0
20240116,124100,14839100,4995,4995,4995,4995,0
20240116,124000,14839100,4995,4995,4995,4995,20
20240116,123900,14739200,5000,5000,5000,5000,0
20240116,123800,14739200,5000,5000,5000,5000,0
20240116,123700,14739200,5000,5000,5000,5000,0
20240116,123600,14739200,5000,5000,5000,5000,0
20240116,123500,14739200,5000,5000,5000,5000,0
20240116,123400,14739200,5000,5000,5000,5000,0
20240116,123300,14739200,5000,5000,5000,5000,0
20240116,123200,14739200,5000,5000,5000,5000,0
20240116,123100,14739200,5000,5000,5000,5000,0
20240116,123000,14739200,5000,5000,5000,5000,0
20240116,122900,14739200,5000,5000,5000,5000,0
20240116,122800,14739200,5000,5000,5000,5000,0
20240116,122700,14739200,5000,5000,5000,5000,0
20240116,122600,14739200,5000,5000,5000,5000,0
20240116,122500,14739200,5000,5000,5000,5000,0
20240116,122400,14739200,5000,5000,5000,5000,0
20240116,122300,14739200,5000,5000,5000,5000,0
20240116,122200,14739200,5000,5000,5000,5000,0
20240116,122100,14739200,5000,5000,5000,5000,0
20240116,122000,14739200,5000,5000,5000,5000,0
20240116,121900,14739200,5000,5000,5000,5000,0
20240116,121800,14739200,5000,5000,5000,5000,0
20240116,121700,14739200,5000,5000,5000,5000,0
20240116,121600,14739200,5000,5000,5000,5000,5
20240116,121500,14714200,5000,5000,5000,5000,0
20240116,121400,14714200,5000,5000,5000,5000,0
20240116,121300,14714200,5000,5000,5000,5000,0
20240116,121200,14714200,5000,5000,5000,5000,0
20240116,121100,14714200,5000,5000,5000,5000,0
20240116,121000,14714200,5000,5000,5000,5000,0
20240116,120900,14714200,5000,5000,5000,5000,0
20240116,120800,14714200,5000,5000,5000,5000,0
20240116,120700,14714200,5000,5000,5000,5000,0
20240116,120600,14714200,5000,5000,5000,5000,0
20240116,120500,14714200,5000,5000,5000,5000,0
20240116,120400,14714200,5000,5000,5000,5000,0
20240116,120300,14714200,5000,5000,5000,5000,0
20240116,120200,14714200,5000,5000,5000,5000,0
20240116,120100,14714200,5000,5000,5000,5000,0
20240116,120000,14714200,5000,5000,5000,5000,82
20240116,115900,14304200,5000,5000,5000,5000,0
20240116,115800,14304200,5000,5000,5000,5000,0
20240116,115700,14304200,5000,5000,5000,5000,0
20240116,115600,14304200,5000,5000,5000,5000,0
20240116,115500,14304200,5000,5000,5000,5000,0
20240116,115400,14304200,5000,5000,5000,5000,0
20240116,115300,14304200,5000,5000,5000,5000,213
20240116,115200,13239200,5000,5000,5000,5000,0
20240116,115100,13239200,5000,5000,5000,5000,0
20240116,115000,13239200,5000,5000,5000,5000,0
20240116,114900,13239200,5000,5000,5000,5000,0
20240116,114800,13239200,5000,5000,5000,5000,8
20240116,114700,13199200,5030,5030,5030,5030,0
20240116,114600,13199200,5030,5030,5030,5030,0
20240116,114500,13199200,5030,5020,5030,5020,200
20240116,114400,12193780,5020,5020,5020,5020,0
20240116,114300,12193780,5020,5020,5020,5020,0
20240116,114200,12193780,5020,5020,5020,5020,0
20240116,114100,12193780,5020,5020,5020,5020,0
20240116,114000,12193780,5020,5020,5020,5020,0
20240116,113900,12193780,5020,5020,5020,5020,0
20240116,113800,12193780,5020,5020,5020,5020,0
20240116,113700,12193780,5020,5020,5020,5020,0
20240116,113600,12193780,5020,5020,5020,5020,0
20240116,113500,12193780,5020,5020,5020,5020,0
20240116,113400,12193780,5020,5020,5020,5020,0
20240116,113300,12193780,5020,5020,5020,5020,15
20240116,113200,12118480,5010,5010,5010,5010,0
20240116,113100,12118480,5010,5010,5010,5010,0
20240116,113000,12118480,5010,5010,5010,5010,0
20240116,112900,12118480,5010,5010,5010,5010,0
20240116,112800,12118480,5010,5010,5010,5010,0
20240116,112700,12118480,5010,5010,5010,5010,0
20240116,112600,12118480,5010,5010,5010,5010,0
20240116,112500,12118480,5010,5010,5010,5010,0
20240116,112400,12118480,5010,5010,5010,5010,51
20240116,112300,11862970,5010,5010,5010,5010,0
20240116,112200,11862970,5010,5010,5010,5010,0
20240116,112100,11862970,5010,5010,5010,5010,0
20240116,112000,11862970,5010,5010,5010,5010,0
20240116,111900,11862970,5010,5010,5010,5010,0
20240116,111800,11862970,5010,5010,5010,5010,0
20240116,111700,11862970,5010,5010,5010,5010,0
20240116,111600,11862970,5010,5010,5010,5010,0
20240116,111500,11862970,5010,5010,5010,5010,0
20240116,111400,11862970,5010,5010,5010,5010,0
20240116,111300,11862970,5010,5010,5010,5010,0
20240116,111200,11862970,5010,5010,5010,5010,0
20240116,111100,11862970,5010,5010,5010,5010,0
20240116,111000,11862970,5010,5010,5010,5010,0
20240116,110900,11862970,5010,5010,5010,5010,0
20240116,110800,11862970,5010,5010,5010,5010,0
20240116,110700,11862970,5010,5010,5010,5010,1
20240116,110600,11857960,5000,5000,5000,5000,83
20240116,110500,11442960,4990,4990,4990,4990,0
20240116,110400,11442960,4990,4990,4990,4990,0
20240116,110300,11442960,4990,4990,4990,4990,0
20240116,110200,11442960,4990,4990,4990,4990,0
20240116,110100,11442960,4990,4990,4990,4990,0
20240116,110000,11442960,4990,4990,4990,4990,0
20240116,105900,11442960,4990,4990,4990,4990,0
20240116,105800,11442960,4990,4990,4990,4990,0
20240116,105700,11442960,4990,4990,4990,4990,0
20240116,105600,11442960,4990,4990,4990,4990,0
20240116,105500,11442960,4990,4990,4990,4990,0
20240116,105400,11442960,4990,4990,4990,4990,0
20240116,105300,11442960,4990,4990,4990,4990,0
20240116,105200,11442960,4990,4990,4990,4990,0
20240116,105100,11442960,4990,4990,4990,4990,0
20240116,105000,11442960,4990,4990,4990,4990,15
20240116,104900,11368110,4990,4990,4990,4990,10
20240116,104800,11318210,4975,4975,4975,4975,0
20240116,104700,11318210,4975,4975,4975,4975,0
20240116,104600,11318210,4975,4975,4975,4975,0
20240116,104500,11318210,4975,4975,4975,4975,0
20240116,104400,11318210,4975,4975,4975,4975,0
20240116,104300,11318210,4975,4975,4975,4975,0
20240116,104200,11318210,4975,4975,4975,4975,0
20240116,104100,11318210,4975,4975,4975,4975,0
20240116,104000,11318210,4975,4975,4975,4975,0
20240116,103900,11318210,4975,4975,4975,4975,0
20240116,103800,11318210,4975,4975,4975,4975,0
20240116,103700,11318210,4975,4975,4975,4975,0
20240116,103600,11318210,4975,4975,4975,4975,0
20240116,103500,11318210,4975,4975,4975,4975,0
20240116,103400,11318210,4975,4975,4975,4975,0
20240116,103300,11318210,4975,4975,4975,4975,0
20240116,103200,11318210,4975,4975,4975,4975,0
20240116,103100,11318210,4975,4975,4975,4975,0
20240116,103000,11318210,4975,4975,4975,4975,0
20240116,102900,11318210,4975,4975,4975,4975,0
20240116,102800,11318210,4975,4975,4975,4975,0
20240116,102700,11318210,4975,4975,4975,4975,0
20240116,102600,11318210,4975,4975,4975,4975,0
20240116,102500,11318210,4975,4975,4975,4975,0
20240116,102400,11318210,4975,4975,4975,4975,0
20240116,102300,11318210,4975,4975,4975,4975,0
20240116,102200,11318210,4975,4975,4975,4975,0
20240116,102100,11318210,4975,4975,4975,4975,0
20240116,102000,11318210,4975,4975,4975,4975,0
20240116,101900,11318210,4975,4975,4975,4975,15
20240116,101800,11243585,4975,4980,4980,4975,15
20240116,101700,11168935,5030,5030,5030,5030,0
20240116,101600,11168935,5030,5030,5030,5030,0
20240116,101500,11168935,5030,5030,5030,5030,0
20240116,101400,11168935,5030,5030,5030,5030,0
20240116,101300,11168935,5030,5030,5030,5030,0
20240116,101200,11168935,5030,5030,5030,5030,0
20240116,101100,11168935,5030,5030,5030,5030,0
20240116,101000,11168935,5030,5030,5030,5030,0
20240116,100900,11168935,5030,5030,5030,5030,0
20240116,100800,11168935,5030,4990,5030,4990,321
20240116,100700,9559920,4990,4990,4990,4990,0
20240116,100600,9559920,4990,4990,4990,4990,0
20240116,100500,9559920,4990,4990,4990,4990,0
20240116,100400,9559920,4990,4990,4990,4990,0
20240116,100300,9559920,4990,4990,4990,4990,0
20240116,100200,9559920,4990,4990,4990,4990,0
20240116,100100,9559920,4990,4990,4990,4990,0
20240116,100000,9559920,4990,4990,4990,4990,0
20240116,095900,9559920,4990,4990,4990,4990,0
20240116,095800,9559920,4990,4990,4990,4990,0
20240116,095700,9559920,4990,4990,4990,4990,0
20240116,095600,9559920,4990,4980,4990,4980,504
20240116,095500,7049960,4980,4980,4980,4980,0
20240116,095400,7049960,4980,4980,4980,4980,0
20240116,095300,7049960,4980,4980,4980,4980,0
20240116,095200,7049960,4980,4995,4995,4980,650
20240116,095100,3812755,4995,5000,5000,4995,383
20240116,095000,1897825,5000,5000,5000,5000,0
20240116,094900,1897825,5000,5000,5000,5000,0
20240116,094800,1897825,5000,5000,5000,5000,10
20240116,094700,1847825,5010,5010,5010,5010,0
20240116,094600,1847825,5010,5010,5010,5010,0
20240116,094500,1847825,5010,5010,5010,5010,0
20240116,094400,1847825,5010,5010,5010,5010,0
20240116,094300,1847825,5010,5010,5010,5010,0
20240116,094200,1847825,5010,5010,5010,5010,0
20240116,094100,1847825,5010,5010,5010,5010,0
20240116,094000,1847825,5010,5010,5010,5010,0
20240116,093900,1847825,5010,5010,5010,5010,0
20240116,093800,1847825,5010,5010,5010,5010,0
20240116,093700,1847825,5010,5010,5010,5010,1
20240116,093600,1842815,5000,5000,5000,5000,0
20240116,093500,1842815,5000,5000,5000,5000,0
20240116,093400,1842815,5000,5000,5000,5000,0
20240116,093300,1842815,5000,5000,5000,5000,0
20240116,093200,1842815,5000,5000,5000,5000,1
20240116,093100,1837815,5000,5000,5000,5000,1
20240116,093000,1832815,5000,5010,5010,5000,20
20240116,092900,1732625,5000,5000,5000,5000,0
20240116,092800,1732625,5000,5000,5000,5000,0
20240116,092700,1732625,5000,5000,5000,5000,1
20240116,092600,1727625,5000,5000,5000,5000,0
20240116,092500,1727625,5000,5000,5000,5000,0
20240116,092400,1727625,5000,5000,5000,5000,0
20240116,092300,1727625,5000,5000,5000,5000,0
20240116,092200,1727625,5000,5000,5000,5000,0
20240116,092100,1727625,5000,5000,5000,5000,0
20240116,092000,1727625,5000,5000,5000,5000,1
20240116,091900,1722625,4995,4995,4995,4995,0
20240116,091800,1722625,4995,4995,4995,4995,1
20240116,091700,1717630,4995,5000,5000,4995,3
20240116,091600,1702640,4995,4995,5000,4995,16
20240116,091500,1622715,5000,5000,5000,4995,24
20240116,091400,1502795,5000,5000,5000,5000,0
20240116,091300,1502795,5000,5000,5000,5000,1
20240116,091200,1497795,5000,4995,5000,4995,3
20240116,091100,1482805,4995,4995,4995,4995,2
20240116,091000,1472815,4995,5000,5000,4995,29
20240116,090900,1327820,5000,5000,5000,5000,0
20240116,090800,1327820,5000,5000,5000,5000,0
20240116,090700,1327820,5000,5000,5000,5000,21
20240116,090600,1222820,5010,5010,5010,5010,0
20240116,090500,1222820,5010,5010,5010,5010,106
20240116,090400,691760,5020,5020,5020,5020,0
20240116,090300,691760,5020,5020,5020,5020,0
20240116,090200,691760,5020,5010,5020,5010,100
20240116,090100,190380,5010,5010,5010,5010,0
20240116,090000,190380,5010,5010,5010,5010,38