KissMeData/080470/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,195500,46336670,5110,5110,5110,5110,299
20240110,195400,46336670,5110,5110,5110,5110,0
20240110,195300,46336670,5110,5110,5110,5110,0
20240110,195200,46336670,5110,5110,5110,5110,0
20240110,195100,46336670,5110,5110,5110,5110,0
20240110,195000,46336670,5110,5110,5110,5110,0
20240110,194900,46336670,5110,5110,5110,5110,0
20240110,194800,46336670,5110,5110,5110,5110,0
20240110,194700,46336670,5110,5110,5110,5110,0
20240110,194600,46336670,5110,5110,5110,5110,0
20240110,194500,46336670,5110,5110,5110,5110,0
20240110,194400,46336670,5110,5110,5110,5110,0
20240110,194300,46336670,5110,5110,5110,5110,0
20240110,194200,46336670,5110,5110,5110,5110,0
20240110,194100,46336670,5110,5110,5110,5110,0
20240110,194000,46336670,5110,5110,5110,5110,0
20240110,193900,46336670,5110,5110,5110,5110,0
20240110,193800,46336670,5110,5110,5110,5110,0
20240110,193700,46336670,5110,5110,5110,5110,0
20240110,193600,46336670,5110,5110,5110,5110,0
20240110,193500,46336670,5110,5110,5110,5110,0
20240110,193400,46336670,5110,5110,5110,5110,0
20240110,193300,46336670,5110,5110,5110,5110,0
20240110,193200,46336670,5110,5110,5110,5110,0
20240110,193100,46336670,5110,5110,5110,5110,0
20240110,193000,46336670,5110,5110,5110,5110,0
20240110,192900,46336670,5110,5110,5110,5110,0
20240110,192800,46336670,5110,5110,5110,5110,0
20240110,192700,46336670,5110,5110,5110,5110,0
20240110,192600,46336670,5110,5110,5110,5110,0
20240110,192500,46336670,5110,5110,5110,5110,299
20240110,192400,46336670,5110,5110,5110,5110,0
20240110,192300,46336670,5110,5110,5110,5110,0
20240110,192200,46336670,5110,5110,5110,5110,0
20240110,192100,46336670,5110,5110,5110,5110,0
20240110,192000,46336670,5110,5110,5110,5110,0
20240110,191900,46336670,5110,5110,5110,5110,0
20240110,191800,46336670,5110,5110,5110,5110,0
20240110,191700,46336670,5110,5110,5110,5110,0
20240110,191600,46336670,5110,5110,5110,5110,0
20240110,191500,46336670,5110,5110,5110,5110,0
20240110,191400,46336670,5110,5110,5110,5110,0
20240110,191300,46336670,5110,5110,5110,5110,0
20240110,191200,46336670,5110,5110,5110,5110,0
20240110,191100,46336670,5110,5110,5110,5110,0
20240110,191000,46336670,5110,5110,5110,5110,0
20240110,190900,46336670,5110,5110,5110,5110,0
20240110,190800,46336670,5110,5110,5110,5110,0
20240110,190700,46336670,5110,5110,5110,5110,0
20240110,190600,46336670,5110,5110,5110,5110,0
20240110,190500,46336670,5110,5110,5110,5110,0
20240110,190400,46336670,5110,5110,5110,5110,0
20240110,190300,46336670,5110,5110,5110,5110,0
20240110,190200,46336670,5110,5110,5110,5110,0
20240110,190100,46336670,5110,5110,5110,5110,0
20240110,190000,46336670,5110,5110,5110,5110,0
20240110,185900,46336670,5110,5110,5110,5110,0
20240110,185800,46336670,5110,5110,5110,5110,0
20240110,185700,46336670,5110,5110,5110,5110,0
20240110,185600,46336670,5110,5110,5110,5110,0
20240110,185500,46336670,5110,5110,5110,5110,299
20240110,185400,46336670,5110,5110,5110,5110,0
20240110,185300,46336670,5110,5110,5110,5110,0
20240110,185200,46336670,5110,5110,5110,5110,0
20240110,185100,46336670,5110,5110,5110,5110,0
20240110,185000,46336670,5110,5110,5110,5110,0
20240110,184900,46336670,5110,5110,5110,5110,0
20240110,184800,46336670,5110,5110,5110,5110,0
20240110,184700,46336670,5110,5110,5110,5110,0
20240110,184600,46336670,5110,5110,5110,5110,0
20240110,184500,46336670,5110,5110,5110,5110,0
20240110,184400,46336670,5110,5110,5110,5110,0
20240110,184300,46336670,5110,5110,5110,5110,0
20240110,184200,46336670,5110,5110,5110,5110,0
20240110,184100,46336670,5110,5110,5110,5110,0
20240110,184000,46336670,5110,5110,5110,5110,0
20240110,183900,46336670,5110,5110,5110,5110,0
20240110,183800,46336670,5110,5110,5110,5110,0
20240110,183700,46336670,5110,5110,5110,5110,0
20240110,183600,46336670,5110,5110,5110,5110,0
20240110,183500,46336670,5110,5110,5110,5110,0
20240110,183400,46336670,5110,5110,5110,5110,0
20240110,183300,46336670,5110,5110,5110,5110,0
20240110,183200,46336670,5110,5110,5110,5110,0
20240110,183100,46336670,5110,5110,5110,5110,0
20240110,183000,46336670,5110,5110,5110,5110,0
20240110,182900,46336670,5110,5110,5110,5110,0
20240110,182800,46336670,5110,5110,5110,5110,0
20240110,182700,46336670,5110,5110,5110,5110,0
20240110,182600,46336670,5110,5110,5110,5110,0
20240110,182500,46336670,5110,5110,5110,5110,299
20240110,182400,46336670,5110,5110,5110,5110,0
20240110,182300,46336670,5110,5110,5110,5110,0
20240110,182200,46336670,5110,5110,5110,5110,0
20240110,182100,46336670,5110,5110,5110,5110,0
20240110,182000,46336670,5110,5110,5110,5110,0
20240110,181900,46336670,5110,5110,5110,5110,0
20240110,181800,46336670,5110,5110,5110,5110,0
20240110,181700,46336670,5110,5110,5110,5110,0
20240110,181600,46336670,5110,5110,5110,5110,0
20240110,181500,46336670,5110,5110,5110,5110,0
20240110,181400,46336670,5110,5110,5110,5110,0
20240110,181300,46336670,5110,5110,5110,5110,0
20240110,181200,46336670,5110,5110,5110,5110,0
20240110,181100,46336670,5110,5110,5110,5110,0
20240110,181000,46336670,5110,5110,5110,5110,0
20240110,180900,46336670,5110,5110,5110,5110,0
20240110,180800,46336670,5110,5110,5110,5110,0
20240110,180700,46336670,5110,5110,5110,5110,0
20240110,180600,46336670,5110,5110,5110,5110,0
20240110,180500,46336670,5110,5110,5110,5110,0
20240110,180400,46336670,5110,5110,5110,5110,0
20240110,180300,46336670,5110,5110,5110,5110,0
20240110,180200,46336670,5110,5110,5110,5110,0
20240110,180100,46336670,5110,5110,5110,5110,0
20240110,180000,46336670,5110,5110,5110,5110,0
20240110,175900,46336670,5110,5110,5110,5110,0
20240110,175800,46336670,5110,5110,5110,5110,0
20240110,175700,46336670,5110,5110,5110,5110,0
20240110,175600,46336670,5110,5110,5110,5110,0
20240110,175500,46336670,5110,5110,5110,5110,299
20240110,175400,46336670,5110,5110,5110,5110,0
20240110,175300,46336670,5110,5110,5110,5110,0
20240110,175200,46336670,5110,5110,5110,5110,0
20240110,175100,46336670,5110,5110,5110,5110,0
20240110,175000,46336670,5110,5110,5110,5110,0
20240110,174900,46336670,5110,5110,5110,5110,0
20240110,174800,46336670,5110,5110,5110,5110,0
20240110,174700,46336670,5110,5110,5110,5110,0
20240110,174600,46336670,5110,5110,5110,5110,0
20240110,174500,46336670,5110,5110,5110,5110,0
20240110,174400,46336670,5110,5110,5110,5110,0
20240110,174300,46336670,5110,5110,5110,5110,0
20240110,174200,46336670,5110,5110,5110,5110,0
20240110,174100,46336670,5110,5110,5110,5110,0
20240110,174000,46336670,5110,5110,5110,5110,0
20240110,173900,46336670,5110,5110,5110,5110,0
20240110,173800,46336670,5110,5110,5110,5110,0
20240110,173700,46336670,5110,5110,5110,5110,0
20240110,173600,46336670,5110,5110,5110,5110,0
20240110,173500,46336670,5110,5110,5110,5110,0
20240110,173400,46336670,5110,5110,5110,5110,0
20240110,173300,46336670,5110,5110,5110,5110,0
20240110,173200,46336670,5110,5110,5110,5110,0
20240110,173100,46336670,5110,5110,5110,5110,0
20240110,173000,46336670,5110,5110,5110,5110,0
20240110,172900,46336670,5110,5110,5110,5110,0
20240110,172800,46336670,5110,5110,5110,5110,0
20240110,172700,46336670,5110,5110,5110,5110,0
20240110,172600,46336670,5110,5110,5110,5110,0
20240110,172500,46336670,5110,5110,5110,5110,299
20240110,172400,46336670,5110,5110,5110,5110,0
20240110,172300,46336670,5110,5110,5110,5110,0
20240110,172200,46336670,5110,5110,5110,5110,0
20240110,172100,46336670,5110,5110,5110,5110,0
20240110,172000,46336670,5110,5110,5110,5110,0
20240110,171900,46336670,5110,5110,5110,5110,0
20240110,171800,46336670,5110,5110,5110,5110,0
20240110,171700,46336670,5110,5110,5110,5110,0
20240110,171600,46336670,5110,5110,5110,5110,0
20240110,171500,46336670,5110,5110,5110,5110,0
20240110,171400,46336670,5110,5110,5110,5110,0
20240110,171300,46336670,5110,5110,5110,5110,0
20240110,171200,46336670,5110,5110,5110,5110,0
20240110,171100,46336670,5110,5110,5110,5110,0
20240110,171000,46336670,5110,5110,5110,5110,0
20240110,170900,46336670,5110,5110,5110,5110,0
20240110,170800,46336670,5110,5110,5110,5110,0
20240110,170700,46336670,5110,5110,5110,5110,0
20240110,170600,46336670,5110,5110,5110,5110,0
20240110,170500,46336670,5110,5110,5110,5110,0
20240110,170400,46336670,5110,5110,5110,5110,0
20240110,170300,46336670,5110,5110,5110,5110,0
20240110,170200,46336670,5110,5110,5110,5110,0
20240110,170100,46336670,5110,5110,5110,5110,0
20240110,170000,46336670,5110,5110,5110,5110,0
20240110,165900,46336670,5110,5110,5110,5110,0
20240110,165800,46336670,5110,5110,5110,5110,0
20240110,165700,46336670,5110,5110,5110,5110,0
20240110,165600,46336670,5110,5110,5110,5110,0
20240110,165500,46336670,5110,5110,5110,5110,299
20240110,165400,46336670,5110,5110,5110,5110,0
20240110,165300,46336670,5110,5110,5110,5110,0
20240110,165200,46336670,5110,5110,5110,5110,0
20240110,165100,46336670,5110,5110,5110,5110,0
20240110,165000,46336670,5110,5110,5110,5110,0
20240110,164900,46336670,5110,5110,5110,5110,0
20240110,164800,46336670,5110,5110,5110,5110,0
20240110,164700,46336670,5110,5110,5110,5110,0
20240110,164600,46336670,5110,5110,5110,5110,0
20240110,164500,46336670,5110,5110,5110,5110,0
20240110,164400,46336670,5110,5110,5110,5110,0
20240110,164300,46336670,5110,5110,5110,5110,0
20240110,164200,46336670,5110,5110,5110,5110,0
20240110,164100,46336670,5110,5110,5110,5110,0
20240110,164000,46336670,5110,5110,5110,5110,0
20240110,163900,46336670,5110,5110,5110,5110,0
20240110,163800,46336670,5110,5110,5110,5110,0
20240110,163700,46336670,5110,5110,5110,5110,0
20240110,163600,46336670,5110,5110,5110,5110,0
20240110,163500,46336670,5110,5110,5110,5110,0
20240110,163400,46336670,5110,5110,5110,5110,0
20240110,163300,46336670,5110,5110,5110,5110,0
20240110,163200,46336670,5110,5110,5110,5110,0
20240110,163100,46336670,5110,5110,5110,5110,0
20240110,163000,46336670,5110,5110,5110,5110,0
20240110,162900,46336670,5110,5110,5110,5110,0
20240110,162800,46336670,5110,5110,5110,5110,0
20240110,162700,46336670,5110,5110,5110,5110,0
20240110,162600,46336670,5110,5110,5110,5110,0
20240110,162500,46336670,5110,5110,5110,5110,299
20240110,162400,46336670,5110,5110,5110,5110,0
20240110,162300,46336670,5110,5110,5110,5110,0
20240110,162200,46336670,5110,5110,5110,5110,0
20240110,162100,46336670,5110,5110,5110,5110,0
20240110,162000,46336670,5110,5110,5110,5110,0
20240110,161900,46336670,5110,5110,5110,5110,0
20240110,161800,46336670,5110,5110,5110,5110,0
20240110,161700,46336670,5110,5110,5110,5110,0
20240110,161600,46336670,5110,5110,5110,5110,0
20240110,161500,46336670,5110,5110,5110,5110,0
20240110,161400,46336670,5110,5110,5110,5110,0
20240110,161300,46336670,5110,5110,5110,5110,0
20240110,161200,46336670,5110,5110,5110,5110,0
20240110,161100,46336670,5110,5110,5110,5110,0
20240110,161000,46336670,5110,5110,5110,5110,0
20240110,160900,46336670,5110,5110,5110,5110,0
20240110,160800,46336670,5110,5110,5110,5110,0
20240110,160700,46336670,5110,5110,5110,5110,0
20240110,160600,46336670,5110,5110,5110,5110,0
20240110,160500,46336670,5110,5110,5110,5110,0
20240110,160400,46336670,5110,5110,5110,5110,0
20240110,160300,46336670,5110,5110,5110,5110,0
20240110,160200,46336670,5110,5110,5110,5110,0
20240110,160100,46336670,5110,5110,5110,5110,0
20240110,160000,46336670,5110,5110,5110,5110,0
20240110,155900,46336670,5110,5110,5110,5110,0
20240110,155800,46336670,5110,5110,5110,5110,0
20240110,155700,46336670,5110,5110,5110,5110,0
20240110,155600,46336670,5110,5110,5110,5110,0
20240110,155500,46336670,5110,5110,5110,5110,299
20240110,155400,46336670,5110,5110,5110,5110,0
20240110,155300,46336670,5110,5110,5110,5110,0
20240110,155200,46336670,5110,5110,5110,5110,0
20240110,155100,46336670,5110,5110,5110,5110,0
20240110,155000,46336670,5110,5110,5110,5110,0
20240110,154900,46336670,5110,5110,5110,5110,0
20240110,154800,46336670,5110,5110,5110,5110,0
20240110,154700,46336670,5110,5110,5110,5110,0
20240110,154600,46336670,5110,5110,5110,5110,0
20240110,154500,46336670,5110,5110,5110,5110,0
20240110,154400,46336670,5110,5110,5110,5110,0
20240110,154300,46336670,5110,5110,5110,5110,0
20240110,154200,46336670,5110,5110,5110,5110,0
20240110,154100,46336670,5110,5110,5110,5110,0
20240110,154000,46336670,5110,5110,5110,5110,0
20240110,153900,46336670,5110,5110,5110,5110,0
20240110,153800,46336670,5110,5110,5110,5110,0
20240110,153700,46336670,5110,5110,5110,5110,0
20240110,153600,46336670,5110,5110,5110,5110,0
20240110,153500,46336670,5110,5110,5110,5110,0
20240110,153400,46336670,5110,5110,5110,5110,0
20240110,153300,46336670,5110,5110,5110,5110,0
20240110,153200,46336670,5110,5110,5110,5110,0
20240110,153100,46336670,5110,5110,5110,5110,0
20240110,153000,46336670,5110,5110,5110,5110,299
20240110,152900,44808780,5090,5090,5090,5090,0
20240110,152800,44808780,5090,5090,5090,5090,0
20240110,152700,44808780,5090,5090,5090,5090,0
20240110,152600,44808780,5090,5090,5090,5090,0
20240110,152500,44808780,5090,5090,5090,5090,0
20240110,152400,44808780,5090,5090,5090,5090,0
20240110,152300,44808780,5090,5090,5090,5090,0
20240110,152200,44808780,5090,5090,5090,5090,0
20240110,152100,44808780,5090,5090,5090,5090,0
20240110,152000,44808780,5090,5090,5090,5090,0
20240110,151900,44808780,5090,5090,5090,5090,0
20240110,151800,44808780,5090,5090,5090,5090,2
20240110,151700,44798600,5090,5090,5090,5090,0
20240110,151600,44798600,5090,5090,5090,5090,0
20240110,151500,44798600,5090,5090,5090,5090,0
20240110,151400,44798600,5090,5090,5090,5090,0
20240110,151300,44798600,5090,5090,5090,5090,197
20240110,151200,43795870,5090,5090,5090,5090,0
20240110,151100,43795870,5090,5090,5090,5090,0
20240110,151000,43795870,5090,5090,5090,5090,0
20240110,150900,43795870,5090,5090,5090,5090,0
20240110,150800,43795870,5090,5090,5090,5090,25
20240110,150700,43668620,5080,5080,5080,5080,0
20240110,150600,43668620,5080,5080,5080,5080,0
20240110,150500,43668620,5080,5080,5080,5080,0
20240110,150400,43668620,5080,5080,5080,5080,0
20240110,150300,43668620,5080,5080,5080,5080,0
20240110,150200,43668620,5080,5080,5080,5080,0
20240110,150100,43668620,5080,5080,5080,5080,0
20240110,150000,43668620,5080,5080,5080,5080,0
20240110,145900,43668620,5080,5080,5080,5080,0
20240110,145800,43668620,5080,5080,5080,5080,0
20240110,145700,43668620,5080,5080,5080,5080,0
20240110,145600,43668620,5080,5080,5080,5080,0
20240110,145500,43668620,5080,5080,5080,5080,0
20240110,145400,43668620,5080,5080,5080,5080,0
20240110,145300,43668620,5080,5080,5080,5080,71
20240110,145200,43307940,5080,5080,5080,5080,0
20240110,145100,43307940,5080,5080,5080,5080,0
20240110,145000,43307940,5080,5080,5080,5080,0
20240110,144900,43307940,5080,5080,5080,5080,0
20240110,144800,43307940,5080,5080,5080,5080,0
20240110,144700,43307940,5080,5080,5080,5080,0
20240110,144600,43307940,5080,5080,5080,5080,0
20240110,144500,43307940,5080,5080,5080,5080,52
20240110,144400,43043780,5090,5090,5090,5090,0
20240110,144300,43043780,5090,5090,5090,5090,0
20240110,144200,43043780,5090,5090,5090,5090,0
20240110,144100,43043780,5090,5090,5090,5090,0
20240110,144000,43043780,5090,5090,5090,5090,0
20240110,143900,43043780,5090,5090,5090,5090,0
20240110,143800,43043780,5090,5090,5090,5090,0
20240110,143700,43043780,5090,5090,5090,5090,0
20240110,143600,43043780,5090,5090,5090,5090,0
20240110,143500,43043780,5090,5090,5090,5090,2
20240110,143400,43033600,5090,5090,5090,5090,18
20240110,143300,42941980,5080,5080,5080,5080,0
20240110,143200,42941980,5080,5080,5080,5080,0
20240110,143100,42941980,5080,5080,5080,5080,0
20240110,143000,42941980,5080,5080,5080,5080,6
20240110,142900,42911500,5080,5080,5080,5080,0
20240110,142800,42911500,5080,5080,5080,5080,0
20240110,142700,42911500,5080,5080,5080,5080,0
20240110,142600,42911500,5080,5080,5080,5080,0
20240110,142500,42911500,5080,5080,5080,5080,0
20240110,142400,42911500,5080,5080,5080,5080,0
20240110,142300,42911500,5080,5080,5080,5080,0
20240110,142200,42911500,5080,5080,5080,5080,0
20240110,142100,42911500,5080,5080,5080,5080,1
20240110,142000,42906420,5080,5080,5080,5080,0
20240110,141900,42906420,5080,5080,5080,5080,0
20240110,141800,42906420,5080,5080,5080,5080,0
20240110,141700,42906420,5080,5080,5080,5080,0
20240110,141600,42906420,5080,5080,5080,5080,0
20240110,141500,42906420,5080,5080,5080,5080,0
20240110,141400,42906420,5080,5080,5080,5080,0
20240110,141300,42906420,5080,5080,5080,5080,98
20240110,141200,42408580,5090,5090,5090,5090,0
20240110,141100,42408580,5090,5090,5090,5090,0
20240110,141000,42408580,5090,5090,5090,5090,0
20240110,140900,42408580,5090,5090,5090,5090,0
20240110,140800,42408580,5090,5090,5090,5090,0
20240110,140700,42408580,5090,5090,5090,5090,19
20240110,140600,42311870,5090,5090,5090,5090,0
20240110,140500,42311870,5090,5090,5090,5090,0
20240110,140400,42311870,5090,5090,5090,5090,0
20240110,140300,42311870,5090,5090,5090,5090,0
20240110,140200,42311870,5090,5090,5090,5090,0
20240110,140100,42311870,5090,5090,5090,5090,0
20240110,140000,42311870,5090,5090,5090,5090,24
20240110,135900,42189710,5090,5090,5090,5090,0
20240110,135800,42189710,5090,5090,5090,5090,7
20240110,135700,42154080,5100,5100,5100,5100,0
20240110,135600,42154080,5100,5100,5100,5100,0
20240110,135500,42154080,5100,5100,5100,5100,0
20240110,135400,42154080,5100,5100,5100,5100,0
20240110,135300,42154080,5100,5100,5100,5100,0
20240110,135200,42154080,5100,5100,5100,5100,0
20240110,135100,42154080,5100,5100,5100,5100,0
20240110,135000,42154080,5100,5100,5100,5100,0
20240110,134900,42154080,5100,5100,5100,5100,0
20240110,134800,42154080,5100,5100,5100,5100,0
20240110,134700,42154080,5100,5100,5100,5100,0
20240110,134600,42154080,5100,5100,5100,5100,0
20240110,134500,42154080,5100,5100,5100,5100,0
20240110,134400,42154080,5100,5100,5100,5100,0
20240110,134300,42154080,5100,5100,5100,5100,0
20240110,134200,42154080,5100,5100,5100,5100,82
20240110,134100,41735880,5100,5100,5100,5100,1000
20240110,134000,36635880,5100,5100,5100,5100,1082
20240110,133900,31117680,5100,5100,5100,5100,0
20240110,133800,31117680,5100,5100,5100,5100,0
20240110,133700,31117680,5100,5100,5100,5100,0
20240110,133600,31117680,5100,5100,5100,5100,0
20240110,133500,31117680,5100,5100,5100,5100,1
20240110,133400,31112580,5080,5080,5080,5080,0
20240110,133300,31112580,5080,5080,5080,5080,0
20240110,133200,31112580,5080,5080,5080,5080,0
20240110,133100,31112580,5080,5080,5080,5080,0
20240110,133000,31112580,5080,5080,5080,5080,0
20240110,132900,31112580,5080,5080,5080,5080,0
20240110,132800,31112580,5080,5080,5080,5080,0
20240110,132700,31112580,5080,5080,5080,5080,0
20240110,132600,31112580,5080,5080,5080,5080,7
20240110,132500,31077020,5090,5090,5090,5090,0
20240110,132400,31077020,5090,5090,5090,5090,0
20240110,132300,31077020,5090,5090,5090,5090,0
20240110,132200,31077020,5090,5090,5090,5090,0
20240110,132100,31077020,5090,5090,5090,5090,32
20240110,132000,30914140,5080,5080,5080,5080,1
20240110,131900,30909060,5080,5080,5080,5080,0
20240110,131800,30909060,5080,5080,5080,5080,0
20240110,131700,30909060,5080,5080,5080,5080,0
20240110,131600,30909060,5080,5080,5080,5080,47
20240110,131500,30670300,5080,5080,5080,5080,0
20240110,131400,30670300,5080,5080,5080,5080,0
20240110,131300,30670300,5080,5080,5080,5080,0
20240110,131200,30670300,5080,5080,5080,5080,0
20240110,131100,30670300,5080,5080,5080,5080,0
20240110,131000,30670300,5080,5080,5080,5080,0
20240110,130900,30670300,5080,5080,5080,5080,0
20240110,130800,30670300,5080,5080,5080,5080,0
20240110,130700,30670300,5080,5080,5080,5080,0
20240110,130600,30670300,5080,5080,5080,5080,0
20240110,130500,30670300,5080,5080,5080,5080,0
20240110,130400,30670300,5080,5080,5080,5080,0
20240110,130300,30670300,5080,5080,5080,5080,0
20240110,130200,30670300,5080,5080,5080,5080,0
20240110,130100,30670300,5080,5080,5080,5080,0
20240110,130000,30670300,5080,5080,5080,5080,0
20240110,125900,30670300,5080,5080,5080,5080,20
20240110,125800,30568700,5080,5080,5080,5080,0
20240110,125700,30568700,5080,5080,5080,5080,0
20240110,125600,30568700,5080,5080,5080,5080,0
20240110,125500,30568700,5080,5080,5080,5080,0
20240110,125400,30568700,5080,5080,5080,5080,7
20240110,125300,30533140,5080,5080,5080,5080,0
20240110,125200,30533140,5080,5080,5080,5080,0
20240110,125100,30533140,5080,5080,5080,5080,0
20240110,125000,30533140,5080,5080,5080,5080,0
20240110,124900,30533140,5080,5080,5080,5080,0
20240110,124800,30533140,5080,5080,5080,5080,0
20240110,124700,30533140,5080,5080,5080,5080,0
20240110,124600,30533140,5080,5080,5080,5080,0
20240110,124500,30533140,5080,5080,5080,5080,0
20240110,124400,30533140,5080,5080,5080,5080,0
20240110,124300,30533140,5080,5080,5080,5080,0
20240110,124200,30533140,5080,5080,5080,5080,0
20240110,124100,30533140,5080,5080,5080,5080,0
20240110,124000,30533140,5080,5080,5080,5080,0
20240110,123900,30533140,5080,5080,5080,5080,0
20240110,123800,30533140,5080,5080,5080,5080,0
20240110,123700,30533140,5080,5080,5080,5080,10
20240110,123600,30482340,5080,5080,5080,5080,0
20240110,123500,30482340,5080,5080,5080,5080,0
20240110,123400,30482340,5080,5080,5080,5080,5
20240110,123300,30456940,5080,5080,5080,5080,0
20240110,123200,30456940,5080,5080,5080,5080,0
20240110,123100,30456940,5080,5080,5080,5080,0
20240110,123000,30456940,5080,5080,5080,5080,47
20240110,122900,30218180,5080,5080,5080,5080,0
20240110,122800,30218180,5080,5080,5080,5080,0
20240110,122700,30218180,5080,5080,5080,5080,0
20240110,122600,30218180,5080,5080,5080,5080,0
20240110,122500,30218180,5080,5080,5080,5080,0
20240110,122400,30218180,5080,5080,5080,5080,0
20240110,122300,30218180,5080,5080,5080,5080,0
20240110,122200,30218180,5080,5070,5080,5070,10
20240110,122100,30167450,5070,5070,5070,5070,7
20240110,122000,30131960,5080,5080,5080,5080,0
20240110,121900,30131960,5080,5080,5080,5080,0
20240110,121800,30131960,5080,5080,5080,5080,0
20240110,121700,30131960,5080,5080,5080,5080,0
20240110,121600,30131960,5080,5080,5080,5080,0
20240110,121500,30131960,5080,5080,5080,5080,0
20240110,121400,30131960,5080,5080,5080,5080,0
20240110,121300,30131960,5080,5080,5080,5080,0
20240110,121200,30131960,5080,5080,5080,5080,100
20240110,121100,29623960,5080,5080,5080,5080,0
20240110,121000,29623960,5080,5080,5080,5080,0
20240110,120900,29623960,5080,5080,5080,5080,0
20240110,120800,29623960,5080,5080,5080,5080,12
20240110,120700,29563000,5070,5070,5070,5070,0
20240110,120600,29563000,5070,5070,5070,5070,0
20240110,120500,29563000,5070,5070,5070,5070,0
20240110,120400,29563000,5070,5070,5070,5070,0
20240110,120300,29563000,5070,5070,5070,5070,0
20240110,120200,29563000,5070,5070,5070,5070,0
20240110,120100,29563000,5070,5070,5070,5070,0
20240110,120000,29563000,5070,5070,5070,5070,0
20240110,115900,29563000,5070,5070,5070,5070,0
20240110,115800,29563000,5070,5070,5070,5070,0
20240110,115700,29563000,5070,5070,5070,5070,0
20240110,115600,29563000,5070,5070,5070,5070,0
20240110,115500,29563000,5070,5070,5070,5070,0
20240110,115400,29563000,5070,5070,5070,5070,0
20240110,115300,29563000,5070,5070,5070,5070,0
20240110,115200,29563000,5070,5070,5070,5070,0
20240110,115100,29563000,5070,5070,5070,5070,0
20240110,115000,29563000,5070,5070,5070,5070,7
20240110,114900,29527510,5080,5080,5080,5080,1
20240110,114800,29522430,5080,5080,5080,5080,0
20240110,114700,29522430,5080,5080,5080,5080,0
20240110,114600,29522430,5080,5080,5080,5080,0
20240110,114500,29522430,5080,5080,5080,5080,0
20240110,114400,29522430,5080,5080,5080,5080,0
20240110,114300,29522430,5080,5080,5080,5080,0
20240110,114200,29522430,5080,5080,5080,5080,0
20240110,114100,29522430,5080,5080,5080,5080,0
20240110,114000,29522430,5080,5080,5080,5080,1
20240110,113900,29517350,5080,5080,5080,5080,0
20240110,113800,29517350,5080,5080,5080,5080,0
20240110,113700,29517350,5080,5080,5080,5080,0
20240110,113600,29517350,5080,5080,5080,5080,0
20240110,113500,29517350,5080,5080,5080,5080,0
20240110,113400,29517350,5080,5080,5080,5080,0
20240110,113300,29517350,5080,5080,5080,5080,0
20240110,113200,29517350,5080,5080,5080,5080,0
20240110,113100,29517350,5080,5080,5080,5080,0
20240110,113000,29517350,5080,5080,5080,5080,0
20240110,112900,29517350,5080,5080,5080,5080,0
20240110,112800,29517350,5080,5080,5080,5080,0
20240110,112700,29517350,5080,5080,5080,5080,0
20240110,112600,29517350,5080,5080,5080,5080,21
20240110,112500,29410670,5090,5090,5090,5090,0
20240110,112400,29410670,5090,5090,5090,5090,0
20240110,112300,29410670,5090,5090,5090,5090,0
20240110,112200,29410670,5090,5090,5090,5090,185
20240110,112100,28469020,5070,5070,5070,5070,0
20240110,112000,28469020,5070,5070,5070,5070,0
20240110,111900,28469020,5070,5070,5070,5070,0
20240110,111800,28469020,5070,5070,5070,5070,7
20240110,111700,28433530,5090,5090,5090,5090,0
20240110,111600,28433530,5090,5090,5090,5090,0
20240110,111500,28433530,5090,5090,5090,5090,0
20240110,111400,28433530,5090,5090,5090,5090,0
20240110,111300,28433530,5090,5090,5090,5090,0
20240110,111200,28433530,5090,5090,5090,5090,0
20240110,111100,28433530,5090,5090,5090,5090,0
20240110,111000,28433530,5090,5090,5090,5090,0
20240110,110900,28433530,5090,5090,5090,5090,0
20240110,110800,28433530,5090,5090,5090,5090,0
20240110,110700,28433530,5090,5090,5090,5090,0
20240110,110600,28433530,5090,5090,5090,5090,1
20240110,110500,28428440,5080,5080,5080,5080,0
20240110,110400,28428440,5080,5080,5080,5080,0
20240110,110300,28428440,5080,5080,5080,5080,0
20240110,110200,28428440,5080,5080,5080,5080,0
20240110,110100,28428440,5080,5080,5080,5080,0
20240110,110000,28428440,5080,5080,5080,5080,0
20240110,105900,28428440,5080,5080,5080,5080,0
20240110,105800,28428440,5080,5080,5080,5080,0
20240110,105700,28428440,5080,5080,5080,5080,0
20240110,105600,28428440,5080,5080,5080,5080,0
20240110,105500,28428440,5080,5080,5080,5080,0
20240110,105400,28428440,5080,5080,5080,5080,0
20240110,105300,28428440,5080,5080,5080,5080,0
20240110,105200,28428440,5080,5080,5080,5080,0
20240110,105100,28428440,5080,5080,5080,5080,0
20240110,105000,28428440,5080,5080,5080,5080,0
20240110,104900,28428440,5080,5080,5080,5080,3
20240110,104800,28413200,5070,5070,5070,5070,0
20240110,104700,28413200,5070,5070,5070,5070,3
20240110,104600,28397990,5060,5070,5070,5060,307
20240110,104500,26844230,5070,5070,5070,5070,0
20240110,104400,26844230,5070,5070,5070,5070,0
20240110,104300,26844230,5070,5070,5070,5070,0
20240110,104200,26844230,5070,5070,5070,5070,0
20240110,104100,26844230,5070,5070,5070,5070,0
20240110,104000,26844230,5070,5070,5070,5070,0
20240110,103900,26844230,5070,5070,5070,5070,0
20240110,103800,26844230,5070,5070,5070,5070,0
20240110,103700,26844230,5070,5070,5070,5070,0
20240110,103600,26844230,5070,5070,5070,5070,0
20240110,103500,26844230,5070,5070,5070,5070,0
20240110,103400,26844230,5070,5070,5070,5070,0
20240110,103300,26844230,5070,5070,5070,5070,0
20240110,103200,26844230,5070,5070,5070,5070,0
20240110,103100,26844230,5070,5070,5070,5070,0
20240110,103000,26844230,5070,5070,5070,5070,0
20240110,102900,26844230,5070,5070,5070,5070,0
20240110,102800,26844230,5070,5070,5070,5070,0
20240110,102700,26844230,5070,5070,5070,5070,0
20240110,102600,26844230,5070,5070,5070,5070,0
20240110,102500,26844230,5070,5070,5070,5070,0
20240110,102400,26844230,5070,5070,5070,5070,0
20240110,102300,26844230,5070,5070,5070,5070,0
20240110,102200,26844230,5070,5070,5070,5070,0
20240110,102100,26844230,5070,5070,5070,5070,0
20240110,102000,26844230,5070,5070,5070,5070,0
20240110,101900,26844230,5070,5070,5070,5070,0
20240110,101800,26844230,5070,5070,5070,5070,0
20240110,101700,26844230,5070,5070,5070,5070,0
20240110,101600,26844230,5070,5070,5070,5070,0
20240110,101500,26844230,5070,5070,5070,5070,10
20240110,101400,26793530,5070,5100,5100,5070,7
20240110,101300,26758000,5110,5110,5110,5110,0
20240110,101200,26758000,5110,5110,5110,5110,0
20240110,101100,26758000,5110,5110,5110,5110,0
20240110,101000,26758000,5110,5110,5110,5110,0
20240110,100900,26758000,5110,5110,5110,5110,0
20240110,100800,26758000,5110,5110,5110,5110,0
20240110,100700,26758000,5110,5110,5110,5110,0
20240110,100600,26758000,5110,5110,5110,5110,0
20240110,100500,26758000,5110,5110,5110,5110,0
20240110,100400,26758000,5110,5110,5110,5110,0
20240110,100300,26758000,5110,5110,5110,5110,0
20240110,100200,26758000,5110,5110,5110,5110,0
20240110,100100,26758000,5110,5110,5110,5110,0
20240110,100000,26758000,5110,5110,5110,5110,0
20240110,095900,26758000,5110,5110,5110,5110,0
20240110,095800,26758000,5110,5110,5110,5110,0
20240110,095700,26758000,5110,5110,5110,5110,0
20240110,095600,26758000,5110,5110,5110,5110,0
20240110,095500,26758000,5110,5110,5110,5110,374
20240110,095400,24846860,5120,5120,5120,5120,14
20240110,095300,24775180,5120,5120,5120,5120,0
20240110,095200,24775180,5120,5120,5120,5120,1079
20240110,095100,19250700,5110,5110,5110,5110,0
20240110,095000,19250700,5110,5110,5110,5110,0
20240110,094900,19250700,5110,5110,5110,5110,0
20240110,094800,19250700,5110,5110,5110,5110,0
20240110,094700,19250700,5110,5110,5110,5110,0
20240110,094600,19250700,5110,5110,5110,5110,0
20240110,094500,19250700,5110,5110,5110,5110,0
20240110,094400,19250700,5110,5110,5110,5110,0
20240110,094300,19250700,5110,5110,5110,5110,92
20240110,094200,18780580,5100,5100,5100,5100,7
20240110,094100,18744880,5100,5100,5100,5100,0
20240110,094000,18744880,5100,5100,5100,5100,0
20240110,093900,18744880,5100,5100,5100,5100,0
20240110,093800,18744880,5100,5100,5100,5100,0
20240110,093700,18744880,5100,5100,5100,5100,0
20240110,093600,18744880,5100,5100,5100,5100,0
20240110,093500,18744880,5100,5100,5100,5100,73
20240110,093400,18372580,5090,5090,5090,5090,3
20240110,093300,18357310,5120,5120,5120,5120,0
20240110,093200,18357310,5120,5120,5120,5120,0
20240110,093100,18357310,5120,5120,5120,5120,0
20240110,093000,18357310,5120,5120,5120,5120,19
20240110,092900,18260030,5090,5090,5090,5090,0
20240110,092800,18260030,5090,5090,5090,5090,0
20240110,092700,18260030,5090,5090,5090,5090,0
20240110,092600,18260030,5090,5090,5090,5090,0
20240110,092500,18260030,5090,5090,5090,5090,0
20240110,092400,18260030,5090,5090,5090,5090,0
20240110,092300,18260030,5090,5090,5090,5090,0
20240110,092200,18260030,5090,5090,5090,5090,0
20240110,092100,18260030,5090,5090,5090,5090,0
20240110,092000,18260030,5090,5090,5090,5090,0
20240110,091900,18260030,5090,5090,5090,5090,0
20240110,091800,18260030,5090,5090,5090,5090,0
20240110,091700,18260030,5090,5090,5090,5090,376
20240110,091600,16346190,5090,5090,5090,5090,0
20240110,091500,16346190,5090,5090,5090,5090,0
20240110,091400,16346190,5090,5090,5090,5090,0
20240110,091300,16346190,5090,5090,5090,5090,0
20240110,091200,16346190,5090,5090,5090,5090,0
20240110,091100,16346190,5090,5090,5090,5090,0
20240110,091000,16346190,5090,5090,5090,5090,1430
20240110,090900,9067490,5040,5040,5040,5040,0
20240110,090800,9067490,5040,5040,5040,5040,0
20240110,090700,9067490,5040,5040,5040,5040,0
20240110,090600,9067490,5040,5040,5040,5040,0
20240110,090500,9067490,5040,5040,5040,5040,0
20240110,090400,9067490,5040,5040,5040,5040,70
20240110,090300,8714690,5040,5040,5040,5040,0
20240110,090200,8714690,5040,5080,5080,5040,200
20240110,090100,7701170,5090,5090,5090,5090,40
20240110,090000,7497570,5090,5090,5090,5090,1473