KissMeData/049430/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,193100,50243020,9050,9050,9050,9050,91
20240105,193000,50243020,9050,9050,9050,9050,0
20240105,192900,50243020,9050,9050,9050,9050,0
20240105,192800,50243020,9050,9050,9050,9050,0
20240105,192700,50243020,9050,9050,9050,9050,0
20240105,192600,50243020,9050,9050,9050,9050,0
20240105,192500,50243020,9050,9050,9050,9050,0
20240105,192400,50243020,9050,9050,9050,9050,0
20240105,192300,50243020,9050,9050,9050,9050,0
20240105,192200,50243020,9050,9050,9050,9050,0
20240105,192100,50243020,9050,9050,9050,9050,0
20240105,192000,50243020,9050,9050,9050,9050,0
20240105,191900,50243020,9050,9050,9050,9050,0
20240105,191800,50243020,9050,9050,9050,9050,0
20240105,191700,50243020,9050,9050,9050,9050,0
20240105,191600,50243020,9050,9050,9050,9050,0
20240105,191500,50243020,9050,9050,9050,9050,0
20240105,191400,50243020,9050,9050,9050,9050,0
20240105,191300,50243020,9050,9050,9050,9050,0
20240105,191200,50243020,9050,9050,9050,9050,0
20240105,191100,50243020,9050,9050,9050,9050,0
20240105,191000,50243020,9050,9050,9050,9050,0
20240105,190900,50243020,9050,9050,9050,9050,0
20240105,190800,50243020,9050,9050,9050,9050,0
20240105,190700,50243020,9050,9050,9050,9050,0
20240105,190600,50243020,9050,9050,9050,9050,0
20240105,190500,50243020,9050,9050,9050,9050,0
20240105,190400,50243020,9050,9050,9050,9050,0
20240105,190300,50243020,9050,9050,9050,9050,0
20240105,190200,50243020,9050,9050,9050,9050,0
20240105,190100,50243020,9050,9050,9050,9050,91
20240105,190000,50243020,9050,9050,9050,9050,0
20240105,185900,50243020,9050,9050,9050,9050,0
20240105,185800,50243020,9050,9050,9050,9050,0
20240105,185700,50243020,9050,9050,9050,9050,0
20240105,185600,50243020,9050,9050,9050,9050,0
20240105,185500,50243020,9050,9050,9050,9050,0
20240105,185400,50243020,9050,9050,9050,9050,0
20240105,185300,50243020,9050,9050,9050,9050,0
20240105,185200,50243020,9050,9050,9050,9050,0
20240105,185100,50243020,9050,9050,9050,9050,0
20240105,185000,50243020,9050,9050,9050,9050,0
20240105,184900,50243020,9050,9050,9050,9050,0
20240105,184800,50243020,9050,9050,9050,9050,0
20240105,184700,50243020,9050,9050,9050,9050,0
20240105,184600,50243020,9050,9050,9050,9050,0
20240105,184500,50243020,9050,9050,9050,9050,0
20240105,184400,50243020,9050,9050,9050,9050,0
20240105,184300,50243020,9050,9050,9050,9050,0
20240105,184200,50243020,9050,9050,9050,9050,0
20240105,184100,50243020,9050,9050,9050,9050,0
20240105,184000,50243020,9050,9050,9050,9050,0
20240105,183900,50243020,9050,9050,9050,9050,0
20240105,183800,50243020,9050,9050,9050,9050,0
20240105,183700,50243020,9050,9050,9050,9050,0
20240105,183600,50243020,9050,9050,9050,9050,0
20240105,183500,50243020,9050,9050,9050,9050,0
20240105,183400,50243020,9050,9050,9050,9050,0
20240105,183300,50243020,9050,9050,9050,9050,0
20240105,183200,50243020,9050,9050,9050,9050,0
20240105,183100,50243020,9050,9050,9050,9050,91
20240105,183000,50243020,9050,9050,9050,9050,0
20240105,182900,50243020,9050,9050,9050,9050,0
20240105,182800,50243020,9050,9050,9050,9050,0
20240105,182700,50243020,9050,9050,9050,9050,0
20240105,182600,50243020,9050,9050,9050,9050,0
20240105,182500,50243020,9050,9050,9050,9050,0
20240105,182400,50243020,9050,9050,9050,9050,0
20240105,182300,50243020,9050,9050,9050,9050,0
20240105,182200,50243020,9050,9050,9050,9050,0
20240105,182100,50243020,9050,9050,9050,9050,0
20240105,182000,50243020,9050,9050,9050,9050,0
20240105,181900,50243020,9050,9050,9050,9050,0
20240105,181800,50243020,9050,9050,9050,9050,0
20240105,181700,50243020,9050,9050,9050,9050,0
20240105,181600,50243020,9050,9050,9050,9050,0
20240105,181500,50243020,9050,9050,9050,9050,0
20240105,181400,50243020,9050,9050,9050,9050,0
20240105,181300,50243020,9050,9050,9050,9050,0
20240105,181200,50243020,9050,9050,9050,9050,0
20240105,181100,50243020,9050,9050,9050,9050,0
20240105,181000,50243020,9050,9050,9050,9050,0
20240105,180900,50243020,9050,9050,9050,9050,0
20240105,180800,50243020,9050,9050,9050,9050,0
20240105,180700,50243020,9050,9050,9050,9050,0
20240105,180600,50243020,9050,9050,9050,9050,0
20240105,180500,50243020,9050,9050,9050,9050,0
20240105,180400,50243020,9050,9050,9050,9050,0
20240105,180300,50243020,9050,9050,9050,9050,0
20240105,180200,50243020,9050,9050,9050,9050,0
20240105,180100,50243020,9050,9050,9050,9050,91
20240105,180000,50243020,9050,9050,9050,9050,0
20240105,175900,50243020,9050,9050,9050,9050,0
20240105,175800,50243020,9050,9050,9050,9050,0
20240105,175700,50243020,9050,9050,9050,9050,0
20240105,175600,50243020,9050,9050,9050,9050,0
20240105,175500,50243020,9050,9050,9050,9050,0
20240105,175400,50243020,9050,9050,9050,9050,0
20240105,175300,50243020,9050,9050,9050,9050,0
20240105,175200,50243020,9050,9050,9050,9050,0
20240105,175100,50243020,9050,9050,9050,9050,0
20240105,175000,50243020,9050,9050,9050,9050,0
20240105,174900,50243020,9050,9050,9050,9050,0
20240105,174800,50243020,9050,9050,9050,9050,0
20240105,174700,50243020,9050,9050,9050,9050,0
20240105,174600,50243020,9050,9050,9050,9050,0
20240105,174500,50243020,9050,9050,9050,9050,0
20240105,174400,50243020,9050,9050,9050,9050,0
20240105,174300,50243020,9050,9050,9050,9050,0
20240105,174200,50243020,9050,9050,9050,9050,0
20240105,174100,50243020,9050,9050,9050,9050,0
20240105,174000,50243020,9050,9050,9050,9050,0
20240105,173900,50243020,9050,9050,9050,9050,0
20240105,173800,50243020,9050,9050,9050,9050,0
20240105,173700,50243020,9050,9050,9050,9050,0
20240105,173600,50243020,9050,9050,9050,9050,0
20240105,173500,50243020,9050,9050,9050,9050,0
20240105,173400,50243020,9050,9050,9050,9050,0
20240105,173300,50243020,9050,9050,9050,9050,0
20240105,173200,50243020,9050,9050,9050,9050,0
20240105,173100,50243020,9050,9050,9050,9050,91
20240105,173000,50243020,9050,9050,9050,9050,0
20240105,172900,50243020,9050,9050,9050,9050,0
20240105,172800,50243020,9050,9050,9050,9050,0
20240105,172700,50243020,9050,9050,9050,9050,0
20240105,172600,50243020,9050,9050,9050,9050,0
20240105,172500,50243020,9050,9050,9050,9050,0
20240105,172400,50243020,9050,9050,9050,9050,0
20240105,172300,50243020,9050,9050,9050,9050,0
20240105,172200,50243020,9050,9050,9050,9050,0
20240105,172100,50243020,9050,9050,9050,9050,0
20240105,172000,50243020,9050,9050,9050,9050,0
20240105,171900,50243020,9050,9050,9050,9050,0
20240105,171800,50243020,9050,9050,9050,9050,0
20240105,171700,50243020,9050,9050,9050,9050,0
20240105,171600,50243020,9050,9050,9050,9050,0
20240105,171500,50243020,9050,9050,9050,9050,0
20240105,171400,50243020,9050,9050,9050,9050,0
20240105,171300,50243020,9050,9050,9050,9050,0
20240105,171200,50243020,9050,9050,9050,9050,0
20240105,171100,50243020,9050,9050,9050,9050,0
20240105,171000,50243020,9050,9050,9050,9050,0
20240105,170900,50243020,9050,9050,9050,9050,0
20240105,170800,50243020,9050,9050,9050,9050,0
20240105,170700,50243020,9050,9050,9050,9050,0
20240105,170600,50243020,9050,9050,9050,9050,0
20240105,170500,50243020,9050,9050,9050,9050,0
20240105,170400,50243020,9050,9050,9050,9050,0
20240105,170300,50243020,9050,9050,9050,9050,0
20240105,170200,50243020,9050,9050,9050,9050,0
20240105,170100,50243020,9050,9050,9050,9050,91
20240105,170000,50243020,9050,9050,9050,9050,0
20240105,165900,50243020,9050,9050,9050,9050,0
20240105,165800,50243020,9050,9050,9050,9050,0
20240105,165700,50243020,9050,9050,9050,9050,0
20240105,165600,50243020,9050,9050,9050,9050,0
20240105,165500,50243020,9050,9050,9050,9050,0
20240105,165400,50243020,9050,9050,9050,9050,0
20240105,165300,50243020,9050,9050,9050,9050,0
20240105,165200,50243020,9050,9050,9050,9050,0
20240105,165100,50243020,9050,9050,9050,9050,0
20240105,165000,50243020,9050,9050,9050,9050,0
20240105,164900,50243020,9050,9050,9050,9050,0
20240105,164800,50243020,9050,9050,9050,9050,0
20240105,164700,50243020,9050,9050,9050,9050,0
20240105,164600,50243020,9050,9050,9050,9050,0
20240105,164500,50243020,9050,9050,9050,9050,0
20240105,164400,50243020,9050,9050,9050,9050,0
20240105,164300,50243020,9050,9050,9050,9050,0
20240105,164200,50243020,9050,9050,9050,9050,0
20240105,164100,50243020,9050,9050,9050,9050,0
20240105,164000,50243020,9050,9050,9050,9050,0
20240105,163900,50243020,9050,9050,9050,9050,0
20240105,163800,50243020,9050,9050,9050,9050,0
20240105,163700,50243020,9050,9050,9050,9050,0
20240105,163600,50243020,9050,9050,9050,9050,0
20240105,163500,50243020,9050,9050,9050,9050,0
20240105,163400,50243020,9050,9050,9050,9050,0
20240105,163300,50243020,9050,9050,9050,9050,0
20240105,163200,50243020,9050,9050,9050,9050,0
20240105,163100,50243020,9050,9050,9050,9050,91
20240105,163000,50243020,9050,9050,9050,9050,0
20240105,162900,50243020,9050,9050,9050,9050,0
20240105,162800,50243020,9050,9050,9050,9050,0
20240105,162700,50243020,9050,9050,9050,9050,0
20240105,162600,50243020,9050,9050,9050,9050,0
20240105,162500,50243020,9050,9050,9050,9050,0
20240105,162400,50243020,9050,9050,9050,9050,0
20240105,162300,50243020,9050,9050,9050,9050,0
20240105,162200,50243020,9050,9050,9050,9050,0
20240105,162100,50243020,9050,9050,9050,9050,0
20240105,162000,50243020,9050,9050,9050,9050,0
20240105,161900,50243020,9050,9050,9050,9050,0
20240105,161800,50243020,9050,9050,9050,9050,0
20240105,161700,50243020,9050,9050,9050,9050,0
20240105,161600,50243020,9050,9050,9050,9050,0
20240105,161500,50243020,9050,9050,9050,9050,0
20240105,161400,50243020,9050,9050,9050,9050,0
20240105,161300,50243020,9050,9050,9050,9050,0
20240105,161200,50243020,9050,9050,9050,9050,0
20240105,161100,50243020,9050,9050,9050,9050,0
20240105,161000,50243020,9050,9050,9050,9050,0
20240105,160900,50243020,9050,9050,9050,9050,0
20240105,160800,50243020,9050,9050,9050,9050,0
20240105,160700,50243020,9050,9050,9050,9050,0
20240105,160600,50243020,9050,9050,9050,9050,0
20240105,160500,50243020,9050,9050,9050,9050,0
20240105,160400,50243020,9050,9050,9050,9050,0
20240105,160300,50243020,9050,9050,9050,9050,0
20240105,160200,50243020,9050,9050,9050,9050,0
20240105,160100,50243020,9050,9050,9050,9050,91
20240105,160000,50243020,9050,9050,9050,9050,0
20240105,155900,50243020,9050,9050,9050,9050,0
20240105,155800,50243020,9050,9050,9050,9050,0
20240105,155700,50243020,9050,9050,9050,9050,0
20240105,155600,50243020,9050,9050,9050,9050,0
20240105,155500,50243020,9050,9050,9050,9050,0
20240105,155400,50243020,9050,9050,9050,9050,0
20240105,155300,50243020,9050,9050,9050,9050,0
20240105,155200,50243020,9050,9050,9050,9050,0
20240105,155100,50243020,9050,9050,9050,9050,0
20240105,155000,50243020,9050,9050,9050,9050,0
20240105,154900,50243020,9050,9050,9050,9050,0
20240105,154800,50243020,9050,9050,9050,9050,0
20240105,154700,50243020,9050,9050,9050,9050,0
20240105,154600,50243020,9050,9050,9050,9050,0
20240105,154500,50243020,9050,9050,9050,9050,0
20240105,154400,50243020,9050,9050,9050,9050,0
20240105,154300,50243020,9050,9050,9050,9050,0
20240105,154200,50243020,9050,9050,9050,9050,0
20240105,154100,50243020,9050,9050,9050,9050,0
20240105,154000,50243020,9050,9050,9050,9050,0
20240105,153900,50243020,9050,9050,9050,9050,0
20240105,153800,50243020,9050,9050,9050,9050,0
20240105,153700,50243020,9050,9050,9050,9050,0
20240105,153600,50243020,9050,9050,9050,9050,0
20240105,153500,50243020,9050,9050,9050,9050,0
20240105,153400,50243020,9050,9050,9050,9050,0
20240105,153300,50243020,9050,9050,9050,9050,0
20240105,153200,50243020,9050,9050,9050,9050,0
20240105,153100,50243020,9050,9050,9050,9050,91
20240105,153000,50243020,9050,9050,9050,9050,91
20240105,152900,49419470,8970,8970,8970,8970,0
20240105,152800,49419470,8970,8970,8970,8970,0
20240105,152700,49419470,8970,8970,8970,8970,0
20240105,152600,49419470,8970,8970,8970,8970,0
20240105,152500,49419470,8970,8970,8970,8970,0
20240105,152400,49419470,8970,8970,8970,8970,0
20240105,152300,49419470,8970,8970,8970,8970,0
20240105,152200,49419470,8970,8970,8970,8970,0
20240105,152100,49419470,8970,8970,8970,8970,0
20240105,152000,49419470,8970,8970,8970,8970,0
20240105,151900,49419470,8970,8980,8980,8970,131
20240105,151800,48244390,9020,9020,9020,9020,0
20240105,151700,48244390,9020,9010,9020,9010,14
20240105,151600,48118240,9010,8980,9010,8980,7
20240105,151500,48055350,8980,8980,8980,8980,131
20240105,151400,46878970,8980,8980,8980,8980,0
20240105,151300,46878970,8980,8980,8980,8980,0
20240105,151200,46878970,8980,8980,8980,8980,0
20240105,151100,46878970,8980,8990,8990,8980,40
20240105,151000,46519760,9030,9030,9030,9030,2
20240105,150900,46501700,9030,9030,9030,9030,0
20240105,150800,46501700,9030,9030,9030,9030,0
20240105,150700,46501700,9030,9030,9030,9030,0
20240105,150600,46501700,9030,9030,9030,9030,0
20240105,150500,46501700,9030,9030,9030,9030,0
20240105,150400,46501700,9030,9030,9030,9030,0
20240105,150300,46501700,9030,9030,9030,9030,0
20240105,150200,46501700,9030,9030,9030,9030,0
20240105,150100,46501700,9030,9030,9030,9030,1
20240105,150000,46492670,8980,8980,8980,8980,0
20240105,145900,46492670,8980,8980,8980,8980,0
20240105,145800,46492670,8980,8980,8980,8980,0
20240105,145700,46492670,8980,8980,8980,8980,0
20240105,145600,46492670,8980,8980,8980,8980,0
20240105,145500,46492670,8980,8980,8980,8980,0
20240105,145400,46492670,8980,8980,8980,8980,0
20240105,145300,46492670,8980,8980,8980,8980,0
20240105,145200,46492670,8980,8980,8980,8980,0
20240105,145100,46492670,8980,8980,8980,8980,0
20240105,145000,46492670,8980,8980,8980,8980,0
20240105,144900,46492670,8980,8980,8980,8980,501
20240105,144800,41993690,8980,8980,8980,8980,0
20240105,144700,41993690,8980,8980,8980,8980,0
20240105,144600,41993690,8980,8980,8980,8980,0
20240105,144500,41993690,8980,8980,8980,8980,0
20240105,144400,41993690,8980,8980,8980,8980,0
20240105,144300,41993690,8980,8980,8980,8980,0
20240105,144200,41993690,8980,8980,8980,8980,0
20240105,144100,41993690,8980,8980,8980,8980,30
20240105,144000,41724290,8980,9010,9010,8980,130
20240105,143900,40555910,9000,9000,9000,9000,0
20240105,143800,40555910,9000,9000,9000,9000,0
20240105,143700,40555910,9000,9000,9000,9000,0
20240105,143600,40555910,9000,9000,9000,9000,0
20240105,143500,40555910,9000,9000,9000,9000,0
20240105,143400,40555910,9000,9000,9000,9000,0
20240105,143300,40555910,9000,9000,9000,9000,0
20240105,143200,40555910,9000,9000,9000,9000,0
20240105,143100,40555910,9000,9000,9000,9000,0
20240105,143000,40555910,9000,9000,9000,9000,0
20240105,142900,40555910,9000,9000,9000,9000,0
20240105,142800,40555910,9000,9000,9000,9000,0
20240105,142700,40555910,9000,9000,9000,9000,0
20240105,142600,40555910,9000,9000,9000,9000,0
20240105,142500,40555910,9000,9000,9000,9000,0
20240105,142400,40555910,9000,9000,9000,9000,0
20240105,142300,40555910,9000,9000,9000,9000,1100
20240105,142200,30655910,9020,9020,9020,9020,0
20240105,142100,30655910,9020,9020,9020,9020,0
20240105,142000,30655910,9020,9020,9020,9020,0
20240105,141900,30655910,9020,9020,9020,9020,0
20240105,141800,30655910,9020,9020,9020,9020,0
20240105,141700,30655910,9020,9020,9020,9020,0
20240105,141600,30655910,9020,9020,9020,9020,0
20240105,141500,30655910,9020,9020,9020,9020,0
20240105,141400,30655910,9020,9020,9020,9020,0
20240105,141300,30655910,9020,9020,9020,9020,1
20240105,141200,30646890,9020,9010,9020,9000,120
20240105,141100,29564660,9020,9020,9020,9020,0
20240105,141000,29564660,9020,9020,9020,9020,0
20240105,140900,29564660,9020,9020,9020,9020,0
20240105,140800,29564660,9020,9020,9020,9020,0
20240105,140700,29564660,9020,9020,9020,9020,0
20240105,140600,29564660,9020,9020,9020,9020,0
20240105,140500,29564660,9020,9020,9020,9020,0
20240105,140400,29564660,9020,9020,9020,9020,0
20240105,140300,29564660,9020,9020,9020,9020,0
20240105,140200,29564660,9020,9020,9020,9020,0
20240105,140100,29564660,9020,9020,9020,9020,0
20240105,140000,29564660,9020,9020,9020,9020,0
20240105,135900,29564660,9020,9020,9020,9020,0
20240105,135800,29564660,9020,9020,9020,9020,0
20240105,135700,29564660,9020,9020,9020,9020,0
20240105,135600,29564660,9020,9020,9020,9020,0
20240105,135500,29564660,9020,9020,9020,9020,1
20240105,135400,29555640,9020,9020,9020,9020,0
20240105,135300,29555640,9020,9020,9020,9020,0
20240105,135200,29555640,9020,9020,9020,9020,0
20240105,135100,29555640,9020,9020,9020,9020,0
20240105,135000,29555640,9020,9020,9020,9020,0
20240105,134900,29555640,9020,9020,9020,9020,0
20240105,134800,29555640,9020,9020,9020,9020,0
20240105,134700,29555640,9020,9020,9020,9020,0
20240105,134600,29555640,9020,9020,9020,9020,0
20240105,134500,29555640,9020,9020,9020,9020,1
20240105,134400,29546620,8990,8990,8990,8990,1
20240105,134300,29537630,9000,9000,9000,9000,0
20240105,134200,29537630,9000,9000,9000,9000,0
20240105,134100,29537630,9000,9010,9010,9000,12
20240105,134000,29429610,9000,9000,9000,9000,0
20240105,133900,29429610,9000,9000,9000,9000,0
20240105,133800,29429610,9000,9000,9000,9000,0
20240105,133700,29429610,9000,9000,9000,9000,0
20240105,133600,29429610,9000,9000,9000,9000,0
20240105,133500,29429610,9000,9000,9000,9000,14
20240105,133400,29303610,9000,9000,9000,9000,0
20240105,133300,29303610,9000,9000,9000,9000,0
20240105,133200,29303610,9000,9000,9000,9000,0
20240105,133100,29303610,9000,9000,9000,9000,0
20240105,133000,29303610,9000,9000,9000,9000,0
20240105,132900,29303610,9000,9000,9000,9000,0
20240105,132800,29303610,9000,9000,9000,9000,0
20240105,132700,29303610,9000,9000,9000,9000,0
20240105,132600,29303610,9000,9000,9000,9000,0
20240105,132500,29303610,9000,9000,9000,9000,10
20240105,132400,29213610,9000,9000,9000,9000,11
20240105,132300,29114610,9000,9000,9000,9000,0
20240105,132200,29114610,9000,9000,9000,9000,0
20240105,132100,29114610,9000,9000,9000,9000,10
20240105,132000,29024610,9000,9000,9000,9000,0
20240105,131900,29024610,9000,9000,9000,9000,0
20240105,131800,29024610,9000,9000,9000,9000,0
20240105,131700,29024610,9000,9000,9000,9000,3
20240105,131600,28997610,9010,9010,9010,9010,0
20240105,131500,28997610,9010,9010,9010,9010,2
20240105,131400,28979590,9010,9010,9010,9010,0
20240105,131300,28979590,9010,9010,9010,9010,0
20240105,131200,28979590,9010,9010,9010,9010,8
20240105,131100,28907510,9010,9010,9010,9010,0
20240105,131000,28907510,9010,9010,9010,9010,0
20240105,130900,28907510,9010,9010,9010,9010,0
20240105,130800,28907510,9010,9010,9010,9010,0
20240105,130700,28907510,9010,9010,9010,9010,0
20240105,130600,28907510,9010,9010,9010,9010,0
20240105,130500,28907510,9010,9010,9010,9010,0
20240105,130400,28907510,9010,9010,9010,9010,0
20240105,130300,28907510,9010,9010,9010,9010,0
20240105,130200,28907510,9010,9010,9010,9010,0
20240105,130100,28907510,9010,9010,9010,9010,0
20240105,130000,28907510,9010,9010,9010,9010,0
20240105,125900,28907510,9010,9010,9010,9010,0
20240105,125800,28907510,9010,9010,9010,9010,0
20240105,125700,28907510,9010,9010,9010,9010,0
20240105,125600,28907510,9010,9010,9010,9010,0
20240105,125500,28907510,9010,9010,9010,9010,0
20240105,125400,28907510,9010,9010,9010,9010,0
20240105,125300,28907510,9010,9010,9010,9010,0
20240105,125200,28907510,9010,9010,9010,9010,0
20240105,125100,28907510,9010,9010,9010,9010,0
20240105,125000,28907510,9010,9010,9010,9010,0
20240105,124900,28907510,9010,9010,9010,9010,0
20240105,124800,28907510,9010,9010,9010,9010,0
20240105,124700,28907510,9010,9010,9010,9010,0
20240105,124600,28907510,9010,9010,9010,9010,1
20240105,124500,28898500,9030,9030,9030,9030,0
20240105,124400,28898500,9030,9030,9030,9030,0
20240105,124300,28898500,9030,9030,9030,9030,0
20240105,124200,28898500,9030,9030,9030,9030,0
20240105,124100,28898500,9030,9030,9030,9030,0
20240105,124000,28898500,9030,9030,9030,9030,0
20240105,123900,28898500,9030,9030,9030,9030,0
20240105,123800,28898500,9030,9030,9030,9030,0
20240105,123700,28898500,9030,9030,9030,9030,0
20240105,123600,28898500,9030,9030,9030,9030,0
20240105,123500,28898500,9030,9030,9030,9030,0
20240105,123400,28898500,9030,9030,9030,9030,0
20240105,123300,28898500,9030,9030,9030,9030,0
20240105,123200,28898500,9030,9030,9030,9030,0
20240105,123100,28898500,9030,9030,9030,9030,0
20240105,123000,28898500,9030,9030,9030,9030,0
20240105,122900,28898500,9030,9030,9030,9030,0
20240105,122800,28898500,9030,9030,9030,9030,0
20240105,122700,28898500,9030,9010,9030,9010,3
20240105,122600,28871450,9010,9010,9010,9010,0
20240105,122500,28871450,9010,9010,9010,9010,0
20240105,122400,28871450,9010,9010,9010,9010,0
20240105,122300,28871450,9010,9010,9010,9010,0
20240105,122200,28871450,9010,9010,9010,9010,0
20240105,122100,28871450,9010,9010,9010,9010,0
20240105,122000,28871450,9010,9010,9010,9010,0
20240105,121900,28871450,9010,9010,9010,9010,0
20240105,121800,28871450,9010,9010,9010,9010,0
20240105,121700,28871450,9010,9010,9010,9010,0
20240105,121600,28871450,9010,9010,9010,9010,0
20240105,121500,28871450,9010,9010,9010,9010,0
20240105,121400,28871450,9010,9010,9010,9010,0
20240105,121300,28871450,9010,9010,9010,9010,0
20240105,121200,28871450,9010,9010,9010,9010,0
20240105,121100,28871450,9010,9010,9010,9010,0
20240105,121000,28871450,9010,9010,9010,9010,0
20240105,120900,28871450,9010,9010,9010,9010,0
20240105,120800,28871450,9010,9010,9010,9010,0
20240105,120700,28871450,9010,9010,9010,9010,1
20240105,120600,28862440,9010,9010,9010,9010,0
20240105,120500,28862440,9010,9010,9010,9010,0
20240105,120400,28862440,9010,9010,9010,9010,0
20240105,120300,28862440,9010,9010,9010,9010,0
20240105,120200,28862440,9010,9010,9010,9010,0
20240105,120100,28862440,9010,9010,9010,9010,36
20240105,120000,28538080,9040,9040,9040,9040,0
20240105,115900,28538080,9040,9040,9040,9040,0
20240105,115800,28538080,9040,9040,9040,9040,0
20240105,115700,28538080,9040,9040,9040,9040,0
20240105,115600,28538080,9040,9040,9040,9040,0
20240105,115500,28538080,9040,9040,9040,9040,0
20240105,115400,28538080,9040,9040,9040,9040,0
20240105,115300,28538080,9040,9040,9040,9040,0
20240105,115200,28538080,9040,9040,9040,9040,0
20240105,115100,28538080,9040,9040,9040,9040,0
20240105,115000,28538080,9040,9040,9040,9040,0
20240105,114900,28538080,9040,9040,9040,9040,0
20240105,114800,28538080,9040,9040,9040,9040,0
20240105,114700,28538080,9040,9040,9040,9040,0
20240105,114600,28538080,9040,9040,9040,9040,0
20240105,114500,28538080,9040,9040,9040,9040,0
20240105,114400,28538080,9040,9040,9040,9040,0
20240105,114300,28538080,9040,9040,9040,9040,0
20240105,114200,28538080,9040,9040,9040,9040,0
20240105,114100,28538080,9040,9040,9040,9040,0
20240105,114000,28538080,9040,9040,9040,9040,2
20240105,113900,28520000,9040,9040,9040,9040,0
20240105,113800,28520000,9040,9040,9040,9040,0
20240105,113700,28520000,9040,9040,9040,9040,0
20240105,113600,28520000,9040,9040,9040,9040,0
20240105,113500,28520000,9040,9040,9040,9040,0
20240105,113400,28520000,9040,9040,9040,9040,0
20240105,113300,28520000,9040,9040,9040,9040,0
20240105,113200,28520000,9040,9040,9040,9040,0
20240105,113100,28520000,9040,9040,9040,9040,0
20240105,113000,28520000,9040,9040,9040,9040,0
20240105,112900,28520000,9040,9040,9040,9040,0
20240105,112800,28520000,9040,9040,9040,9040,0
20240105,112700,28520000,9040,9040,9040,9040,0
20240105,112600,28520000,9040,9040,9040,9040,0
20240105,112500,28520000,9040,9040,9040,9040,0
20240105,112400,28520000,9040,9040,9040,9040,0
20240105,112300,28520000,9040,9040,9040,9040,0
20240105,112200,28520000,9040,9040,9040,9040,0
20240105,112100,28520000,9040,9040,9040,9040,1
20240105,112000,28510960,9040,9040,9040,9040,0
20240105,111900,28510960,9040,9040,9040,9040,0
20240105,111800,28510960,9040,9040,9040,9040,0
20240105,111700,28510960,9040,9040,9040,9040,0
20240105,111600,28510960,9040,9040,9040,9040,0
20240105,111500,28510960,9040,9040,9040,9040,0
20240105,111400,28510960,9040,9040,9040,9040,0
20240105,111300,28510960,9040,9040,9040,9040,0
20240105,111200,28510960,9040,9040,9040,9040,1
20240105,111100,28501920,8980,8980,8980,8980,0
20240105,111000,28501920,8980,8980,8980,8980,0
20240105,110900,28501920,8980,8980,8980,8980,0
20240105,110800,28501920,8980,8980,8980,8980,0
20240105,110700,28501920,8980,8980,8980,8980,0
20240105,110600,28501920,8980,8980,8980,8980,0
20240105,110500,28501920,8980,8980,8980,8980,0
20240105,110400,28501920,8980,8980,8980,8980,0
20240105,110300,28501920,8980,8980,8980,8980,0
20240105,110200,28501920,8980,8980,8980,8980,0
20240105,110100,28501920,8980,8980,8980,8980,0
20240105,110000,28501920,8980,8980,8980,8980,0
20240105,105900,28501920,8980,8980,8980,8980,0
20240105,105800,28501920,8980,8980,8980,8980,0
20240105,105700,28501920,8980,8980,8980,8980,0
20240105,105600,28501920,8980,8980,8980,8980,0
20240105,105500,28501920,8980,8980,8980,8980,167
20240105,105400,27002260,8980,8980,8980,8980,0
20240105,105300,27002260,8980,8980,8980,8980,0
20240105,105200,27002260,8980,8980,8980,8980,0
20240105,105100,27002260,8980,8980,8980,8980,0
20240105,105000,27002260,8980,8980,8980,8980,0
20240105,104900,27002260,8980,8980,8980,8980,0
20240105,104800,27002260,8980,8980,8980,8980,0
20240105,104700,27002260,8980,8980,8980,8980,0
20240105,104600,27002260,8980,8980,8980,8980,0
20240105,104500,27002260,8980,8980,8980,8980,0
20240105,104400,27002260,8980,8980,8980,8980,11
20240105,104300,26903480,9040,9040,9040,9040,1
20240105,104200,26894440,9030,9030,9030,9030,0
20240105,104100,26894440,9030,9030,9030,9030,1
20240105,104000,26885410,8980,8980,8980,8980,0
20240105,103900,26885410,8980,8980,8980,8980,0
20240105,103800,26885410,8980,8980,8980,8980,0
20240105,103700,26885410,8980,8980,8980,8980,0
20240105,103600,26885410,8980,8980,8980,8980,0
20240105,103500,26885410,8980,8980,8980,8980,0
20240105,103400,26885410,8980,8980,8980,8980,0
20240105,103300,26885410,8980,8980,8980,8980,8
20240105,103200,26813570,8980,9000,9000,8980,67
20240105,103100,26211770,9030,9030,9030,9030,0
20240105,103000,26211770,9030,9030,9030,9030,0
20240105,102900,26211770,9030,9030,9030,9030,0
20240105,102800,26211770,9030,9030,9030,9030,0
20240105,102700,26211770,9030,9030,9030,9030,3
20240105,102600,26184680,9070,9070,9070,9070,0
20240105,102500,26184680,9070,9070,9070,9070,0
20240105,102400,26184680,9070,9070,9070,9070,0
20240105,102300,26184680,9070,9070,9070,9070,0
20240105,102200,26184680,9070,9070,9070,9070,0
20240105,102100,26184680,9070,9070,9070,9070,0
20240105,102000,26184680,9070,9070,9070,9070,0
20240105,101900,26184680,9070,9070,9070,9070,0
20240105,101800,26184680,9070,9070,9070,9070,0
20240105,101700,26184680,9070,9070,9070,9070,0
20240105,101600,26184680,9070,9070,9070,9070,0
20240105,101500,26184680,9070,9070,9070,9070,0
20240105,101400,26184680,9070,9070,9070,9070,1
20240105,101300,26175610,9050,9050,9050,9050,0
20240105,101200,26175610,9050,9050,9050,9050,0
20240105,101100,26175610,9050,9050,9050,9050,0
20240105,101000,26175610,9050,9050,9050,9050,0
20240105,100900,26175610,9050,9050,9050,9050,0
20240105,100800,26175610,9050,9050,9050,9050,0
20240105,100700,26175610,9050,9050,9050,9050,0
20240105,100600,26175610,9050,9050,9050,9050,0
20240105,100500,26175610,9050,9050,9050,9050,1
20240105,100400,26166560,9000,9000,9000,9000,0
20240105,100300,26166560,9000,9000,9000,9000,0
20240105,100200,26166560,9000,9000,9000,9000,457
20240105,100100,22053560,8970,8970,8970,8970,0
20240105,100000,22053560,8970,8970,8970,8970,0
20240105,095900,22053560,8970,8970,8970,8970,0
20240105,095800,22053560,8970,8970,8970,8970,0
20240105,095700,22053560,8970,8970,8970,8970,0
20240105,095600,22053560,8970,8970,8970,8970,0
20240105,095500,22053560,8970,8970,8970,8970,308
20240105,095400,19290800,8970,8970,8970,8970,1448
20240105,095300,6302240,8980,8980,8980,8980,52
20240105,095200,5835280,8980,8980,8980,8980,0
20240105,095100,5835280,8980,8980,8980,8980,100
20240105,095000,4937280,8980,8980,8980,8980,20
20240105,094900,4757680,8980,8990,8990,8980,10
20240105,094800,4667830,9030,9030,9030,9030,0
20240105,094700,4667830,9030,9030,9030,9030,0
20240105,094600,4667830,9030,9030,9030,9030,0
20240105,094500,4667830,9030,9030,9030,9030,0
20240105,094400,4667830,9030,9030,9030,9030,0
20240105,094300,4667830,9030,9030,9030,9030,0
20240105,094200,4667830,9030,9030,9030,9030,0
20240105,094100,4667830,9030,9030,9030,9030,0
20240105,094000,4667830,9030,9030,9030,9030,0
20240105,093900,4667830,9030,9030,9030,9030,0
20240105,093800,4667830,9030,9030,9030,9030,3
20240105,093700,4640740,8990,8990,8990,8990,0
20240105,093600,4640740,8990,8990,8990,8990,0
20240105,093500,4640740,8990,8990,8990,8990,0
20240105,093400,4640740,8990,8990,8990,8990,1
20240105,093300,4631750,8990,8990,8990,8990,10
20240105,093200,4541850,8990,8990,8990,8990,10
20240105,093100,4451950,9000,9000,9000,9000,0
20240105,093000,4451950,9000,9000,9000,9000,1
20240105,092900,4442950,9000,9000,9000,9000,9
20240105,092800,4361950,9000,9000,9000,9000,8
20240105,092700,4289950,9000,9000,9000,9000,1
20240105,092600,4280950,8990,9000,9000,8990,3
20240105,092500,4253970,9000,9000,9000,9000,10
20240105,092400,4163970,8990,8990,8990,8990,0
20240105,092300,4163970,8990,8990,8990,8990,0
20240105,092200,4163970,8990,8990,8990,8990,0
20240105,092100,4163970,8990,8990,8990,8990,0
20240105,092000,4163970,8990,9000,9000,8990,9
20240105,091900,4083050,9000,9000,9000,9000,1
20240105,091800,4074050,9000,9000,9000,9000,6
20240105,091700,4020050,9000,9000,9000,9000,12
20240105,091600,3912050,9000,9000,9000,9000,0
20240105,091500,3912050,9000,9000,9000,9000,0
20240105,091400,3912050,9000,9000,9000,9000,0
20240105,091300,3912050,9000,9000,9000,9000,0
20240105,091200,3912050,9000,9000,9000,9000,0
20240105,091100,3912050,9000,9000,9000,9000,0
20240105,091000,3912050,9000,9000,9000,9000,0
20240105,090900,3912050,9000,9000,9000,9000,1
20240105,090800,3903050,9000,9000,9000,9000,0
20240105,090700,3903050,9000,9000,9000,9000,0
20240105,090600,3903050,9000,9000,9000,9000,0
20240105,090500,3903050,9000,9000,9000,9000,0
20240105,090400,3903050,9000,9000,9000,9000,0
20240105,090300,3903050,9000,9040,9040,9000,370
20240105,090200,572900,9100,9100,9100,9100,1
20240105,090100,563800,9080,9080,9080,9080,0
20240105,090000,563800,9080,9100,9100,9080,62