KissMeData/217880/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204400,5218220,3280,3280,3280,3280,61
20240109,204300,5218220,3280,3280,3280,3280,0
20240109,204200,5218220,3280,3280,3280,3280,0
20240109,204100,5218220,3280,3280,3280,3280,0
20240109,204000,5218220,3280,3280,3280,3280,0
20240109,203900,5218220,3280,3280,3280,3280,0
20240109,203800,5218220,3280,3280,3280,3280,0
20240109,203700,5218220,3280,3280,3280,3280,0
20240109,203600,5218220,3280,3280,3280,3280,0
20240109,203500,5218220,3280,3280,3280,3280,0
20240109,203400,5218220,3280,3280,3280,3280,0
20240109,203300,5218220,3280,3280,3280,3280,0
20240109,203200,5218220,3280,3280,3280,3280,0
20240109,203100,5218220,3280,3280,3280,3280,0
20240109,203000,5218220,3280,3280,3280,3280,0
20240109,202900,5218220,3280,3280,3280,3280,0
20240109,202800,5218220,3280,3280,3280,3280,0
20240109,202700,5218220,3280,3280,3280,3280,0
20240109,202600,5218220,3280,3280,3280,3280,0
20240109,202500,5218220,3280,3280,3280,3280,0
20240109,202400,5218220,3280,3280,3280,3280,0
20240109,202300,5218220,3280,3280,3280,3280,0
20240109,202200,5218220,3280,3280,3280,3280,0
20240109,202100,5218220,3280,3280,3280,3280,0
20240109,202000,5218220,3280,3280,3280,3280,0
20240109,201900,5218220,3280,3280,3280,3280,0
20240109,201800,5218220,3280,3280,3280,3280,0
20240109,201700,5218220,3280,3280,3280,3280,0
20240109,201600,5218220,3280,3280,3280,3280,0
20240109,201500,5218220,3280,3280,3280,3280,0
20240109,201400,5218220,3280,3280,3280,3280,61
20240109,201300,5218220,3280,3280,3280,3280,0
20240109,201200,5218220,3280,3280,3280,3280,0
20240109,201100,5218220,3280,3280,3280,3280,0
20240109,201000,5218220,3280,3280,3280,3280,0
20240109,200900,5218220,3280,3280,3280,3280,0
20240109,200800,5218220,3280,3280,3280,3280,0
20240109,200700,5218220,3280,3280,3280,3280,0
20240109,200600,5218220,3280,3280,3280,3280,0
20240109,200500,5218220,3280,3280,3280,3280,0
20240109,200400,5218220,3280,3280,3280,3280,0
20240109,200300,5218220,3280,3280,3280,3280,0
20240109,200200,5218220,3280,3280,3280,3280,0
20240109,200100,5218220,3280,3280,3280,3280,0
20240109,200000,5218220,3280,3280,3280,3280,0
20240109,195900,5218220,3280,3280,3280,3280,0
20240109,195800,5218220,3280,3280,3280,3280,0
20240109,195700,5218220,3280,3280,3280,3280,0
20240109,195600,5218220,3280,3280,3280,3280,0
20240109,195500,5218220,3280,3280,3280,3280,0
20240109,195400,5218220,3280,3280,3280,3280,0
20240109,195300,5218220,3280,3280,3280,3280,0
20240109,195200,5218220,3280,3280,3280,3280,0
20240109,195100,5218220,3280,3280,3280,3280,0
20240109,195000,5218220,3280,3280,3280,3280,0
20240109,194900,5218220,3280,3280,3280,3280,0
20240109,194800,5218220,3280,3280,3280,3280,0
20240109,194700,5218220,3280,3280,3280,3280,0
20240109,194600,5218220,3280,3280,3280,3280,0
20240109,194500,5218220,3280,3280,3280,3280,0
20240109,194400,5218220,3280,3280,3280,3280,61
20240109,194300,5218220,3280,3280,3280,3280,0
20240109,194200,5218220,3280,3280,3280,3280,0
20240109,194100,5218220,3280,3280,3280,3280,0
20240109,194000,5218220,3280,3280,3280,3280,0
20240109,193900,5218220,3280,3280,3280,3280,0
20240109,193800,5218220,3280,3280,3280,3280,0
20240109,193700,5218220,3280,3280,3280,3280,0
20240109,193600,5218220,3280,3280,3280,3280,0
20240109,193500,5218220,3280,3280,3280,3280,0
20240109,193400,5218220,3280,3280,3280,3280,0
20240109,193300,5218220,3280,3280,3280,3280,0
20240109,193200,5218220,3280,3280,3280,3280,0
20240109,193100,5218220,3280,3280,3280,3280,0
20240109,193000,5218220,3280,3280,3280,3280,0
20240109,192900,5218220,3280,3280,3280,3280,0
20240109,192800,5218220,3280,3280,3280,3280,0
20240109,192700,5218220,3280,3280,3280,3280,0
20240109,192600,5218220,3280,3280,3280,3280,0
20240109,192500,5218220,3280,3280,3280,3280,0
20240109,192400,5218220,3280,3280,3280,3280,0
20240109,192300,5218220,3280,3280,3280,3280,0
20240109,192200,5218220,3280,3280,3280,3280,0
20240109,192100,5218220,3280,3280,3280,3280,0
20240109,192000,5218220,3280,3280,3280,3280,0
20240109,191900,5218220,3280,3280,3280,3280,0
20240109,191800,5218220,3280,3280,3280,3280,0
20240109,191700,5218220,3280,3280,3280,3280,0
20240109,191600,5218220,3280,3280,3280,3280,0
20240109,191500,5218220,3280,3280,3280,3280,0
20240109,191400,5218220,3280,3280,3280,3280,61
20240109,191300,5218220,3280,3280,3280,3280,0
20240109,191200,5218220,3280,3280,3280,3280,0
20240109,191100,5218220,3280,3280,3280,3280,0
20240109,191000,5218220,3280,3280,3280,3280,0
20240109,190900,5218220,3280,3280,3280,3280,0
20240109,190800,5218220,3280,3280,3280,3280,0
20240109,190700,5218220,3280,3280,3280,3280,0
20240109,190600,5218220,3280,3280,3280,3280,0
20240109,190500,5218220,3280,3280,3280,3280,0
20240109,190400,5218220,3280,3280,3280,3280,0
20240109,190300,5218220,3280,3280,3280,3280,0
20240109,190200,5218220,3280,3280,3280,3280,0
20240109,190100,5218220,3280,3280,3280,3280,0
20240109,190000,5218220,3280,3280,3280,3280,0
20240109,185900,5218220,3280,3280,3280,3280,0
20240109,185800,5218220,3280,3280,3280,3280,0
20240109,185700,5218220,3280,3280,3280,3280,0
20240109,185600,5218220,3280,3280,3280,3280,0
20240109,185500,5218220,3280,3280,3280,3280,0
20240109,185400,5218220,3280,3280,3280,3280,0
20240109,185300,5218220,3280,3280,3280,3280,0
20240109,185200,5218220,3280,3280,3280,3280,0
20240109,185100,5218220,3280,3280,3280,3280,0
20240109,185000,5218220,3280,3280,3280,3280,0
20240109,184900,5218220,3280,3280,3280,3280,0
20240109,184800,5218220,3280,3280,3280,3280,0
20240109,184700,5218220,3280,3280,3280,3280,0
20240109,184600,5218220,3280,3280,3280,3280,0
20240109,184500,5218220,3280,3280,3280,3280,0
20240109,184400,5218220,3280,3280,3280,3280,61
20240109,184300,5218220,3280,3280,3280,3280,0
20240109,184200,5218220,3280,3280,3280,3280,0
20240109,184100,5218220,3280,3280,3280,3280,0
20240109,184000,5218220,3280,3280,3280,3280,0
20240109,183900,5218220,3280,3280,3280,3280,0
20240109,183800,5218220,3280,3280,3280,3280,0
20240109,183700,5218220,3280,3280,3280,3280,0
20240109,183600,5218220,3280,3280,3280,3280,0
20240109,183500,5218220,3280,3280,3280,3280,0
20240109,183400,5218220,3280,3280,3280,3280,0
20240109,183300,5218220,3280,3280,3280,3280,0
20240109,183200,5218220,3280,3280,3280,3280,0
20240109,183100,5218220,3280,3280,3280,3280,0
20240109,183000,5218220,3280,3280,3280,3280,0
20240109,182900,5218220,3280,3280,3280,3280,0
20240109,182800,5218220,3280,3280,3280,3280,0
20240109,182700,5218220,3280,3280,3280,3280,0
20240109,182600,5218220,3280,3280,3280,3280,0
20240109,182500,5218220,3280,3280,3280,3280,0
20240109,182400,5218220,3280,3280,3280,3280,0
20240109,182300,5218220,3280,3280,3280,3280,0
20240109,182200,5218220,3280,3280,3280,3280,0
20240109,182100,5218220,3280,3280,3280,3280,0
20240109,182000,5218220,3280,3280,3280,3280,0
20240109,181900,5218220,3280,3280,3280,3280,0
20240109,181800,5218220,3280,3280,3280,3280,0
20240109,181700,5218220,3280,3280,3280,3280,0
20240109,181600,5218220,3280,3280,3280,3280,0
20240109,181500,5218220,3280,3280,3280,3280,0
20240109,181400,5218220,3280,3280,3280,3280,61
20240109,181300,5218220,3280,3280,3280,3280,0
20240109,181200,5218220,3280,3280,3280,3280,0
20240109,181100,5218220,3280,3280,3280,3280,0
20240109,181000,5218220,3280,3280,3280,3280,0
20240109,180900,5218220,3280,3280,3280,3280,0
20240109,180800,5218220,3280,3280,3280,3280,0
20240109,180700,5218220,3280,3280,3280,3280,0
20240109,180600,5218220,3280,3280,3280,3280,0
20240109,180500,5218220,3280,3280,3280,3280,0
20240109,180400,5218220,3280,3280,3280,3280,0
20240109,180300,5218220,3280,3280,3280,3280,0
20240109,180200,5218220,3280,3280,3280,3280,0
20240109,180100,5218220,3280,3280,3280,3280,0
20240109,180000,5218220,3280,3280,3280,3280,0
20240109,175900,5218220,3280,3280,3280,3280,0
20240109,175800,5218220,3280,3280,3280,3280,0
20240109,175700,5218220,3280,3280,3280,3280,0
20240109,175600,5218220,3280,3280,3280,3280,0
20240109,175500,5218220,3280,3280,3280,3280,0
20240109,175400,5218220,3280,3280,3280,3280,0
20240109,175300,5218220,3280,3280,3280,3280,0
20240109,175200,5218220,3280,3280,3280,3280,0
20240109,175100,5218220,3280,3280,3280,3280,0
20240109,175000,5218220,3280,3280,3280,3280,0
20240109,174900,5218220,3280,3280,3280,3280,0
20240109,174800,5218220,3280,3280,3280,3280,0
20240109,174700,5218220,3280,3280,3280,3280,0
20240109,174600,5218220,3280,3280,3280,3280,0
20240109,174500,5218220,3280,3280,3280,3280,0
20240109,174400,5218220,3280,3280,3280,3280,61
20240109,174300,5218220,3280,3280,3280,3280,0
20240109,174200,5218220,3280,3280,3280,3280,0
20240109,174100,5218220,3280,3280,3280,3280,0
20240109,174000,5218220,3280,3280,3280,3280,0
20240109,173900,5218220,3280,3280,3280,3280,0
20240109,173800,5218220,3280,3280,3280,3280,0
20240109,173700,5218220,3280,3280,3280,3280,0
20240109,173600,5218220,3280,3280,3280,3280,0
20240109,173500,5218220,3280,3280,3280,3280,0
20240109,173400,5218220,3280,3280,3280,3280,0
20240109,173300,5218220,3280,3280,3280,3280,0
20240109,173200,5218220,3280,3280,3280,3280,0
20240109,173100,5218220,3280,3280,3280,3280,0
20240109,173000,5218220,3280,3280,3280,3280,0
20240109,172900,5218220,3280,3280,3280,3280,0
20240109,172800,5218220,3280,3280,3280,3280,0
20240109,172700,5218220,3280,3280,3280,3280,0
20240109,172600,5218220,3280,3280,3280,3280,0
20240109,172500,5218220,3280,3280,3280,3280,0
20240109,172400,5218220,3280,3280,3280,3280,0
20240109,172300,5218220,3280,3280,3280,3280,0
20240109,172200,5218220,3280,3280,3280,3280,0
20240109,172100,5218220,3280,3280,3280,3280,0
20240109,172000,5218220,3280,3280,3280,3280,0
20240109,171900,5218220,3280,3280,3280,3280,0
20240109,171800,5218220,3280,3280,3280,3280,0
20240109,171700,5218220,3280,3280,3280,3280,0
20240109,171600,5218220,3280,3280,3280,3280,0
20240109,171500,5218220,3280,3280,3280,3280,0
20240109,171400,5218220,3280,3280,3280,3280,61
20240109,171300,5218220,3280,3280,3280,3280,0
20240109,171200,5218220,3280,3280,3280,3280,0
20240109,171100,5218220,3280,3280,3280,3280,0
20240109,171000,5218220,3280,3280,3280,3280,0
20240109,170900,5218220,3280,3280,3280,3280,0
20240109,170800,5218220,3280,3280,3280,3280,0
20240109,170700,5218220,3280,3280,3280,3280,0
20240109,170600,5218220,3280,3280,3280,3280,0
20240109,170500,5218220,3280,3280,3280,3280,0
20240109,170400,5218220,3280,3280,3280,3280,0
20240109,170300,5218220,3280,3280,3280,3280,0
20240109,170200,5218220,3280,3280,3280,3280,0
20240109,170100,5218220,3280,3280,3280,3280,0
20240109,170000,5218220,3280,3280,3280,3280,0
20240109,165900,5218220,3280,3280,3280,3280,0
20240109,165800,5218220,3280,3280,3280,3280,0
20240109,165700,5218220,3280,3280,3280,3280,0
20240109,165600,5218220,3280,3280,3280,3280,0
20240109,165500,5218220,3280,3280,3280,3280,0
20240109,165400,5218220,3280,3280,3280,3280,0
20240109,165300,5218220,3280,3280,3280,3280,0
20240109,165200,5218220,3280,3280,3280,3280,0
20240109,165100,5218220,3280,3280,3280,3280,0
20240109,165000,5218220,3280,3280,3280,3280,0
20240109,164900,5218220,3280,3280,3280,3280,0
20240109,164800,5218220,3280,3280,3280,3280,0
20240109,164700,5218220,3280,3280,3280,3280,0
20240109,164600,5218220,3280,3280,3280,3280,0
20240109,164500,5218220,3280,3280,3280,3280,0
20240109,164400,5218220,3280,3280,3280,3280,61
20240109,164300,5218220,3280,3280,3280,3280,0
20240109,164200,5218220,3280,3280,3280,3280,0
20240109,164100,5218220,3280,3280,3280,3280,0
20240109,164000,5218220,3280,3280,3280,3280,0
20240109,163900,5218220,3280,3280,3280,3280,0
20240109,163800,5218220,3280,3280,3280,3280,0
20240109,163700,5218220,3280,3280,3280,3280,0
20240109,163600,5218220,3280,3280,3280,3280,0
20240109,163500,5218220,3280,3280,3280,3280,0
20240109,163400,5218220,3280,3280,3280,3280,0
20240109,163300,5218220,3280,3280,3280,3280,0
20240109,163200,5218220,3280,3280,3280,3280,0
20240109,163100,5218220,3280,3280,3280,3280,0
20240109,163000,5218220,3280,3280,3280,3280,0
20240109,162900,5218220,3280,3280,3280,3280,0
20240109,162800,5218220,3280,3280,3280,3280,0
20240109,162700,5218220,3280,3280,3280,3280,0
20240109,162600,5218220,3280,3280,3280,3280,0
20240109,162500,5218220,3280,3280,3280,3280,0
20240109,162400,5218220,3280,3280,3280,3280,0
20240109,162300,5218220,3280,3280,3280,3280,0
20240109,162200,5218220,3280,3280,3280,3280,0
20240109,162100,5218220,3280,3280,3280,3280,0
20240109,162000,5218220,3280,3280,3280,3280,0
20240109,161900,5218220,3280,3280,3280,3280,0
20240109,161800,5218220,3280,3280,3280,3280,0
20240109,161700,5218220,3280,3280,3280,3280,0
20240109,161600,5218220,3280,3280,3280,3280,0
20240109,161500,5218220,3280,3280,3280,3280,0
20240109,161400,5218220,3280,3280,3280,3280,61
20240109,161300,5218220,3280,3280,3280,3280,0
20240109,161200,5218220,3280,3280,3280,3280,0
20240109,161100,5218220,3280,3280,3280,3280,0
20240109,161000,5218220,3280,3280,3280,3280,0
20240109,160900,5218220,3280,3280,3280,3280,0
20240109,160800,5218220,3280,3280,3280,3280,0
20240109,160700,5218220,3280,3280,3280,3280,0
20240109,160600,5218220,3280,3280,3280,3280,0
20240109,160500,5218220,3280,3280,3280,3280,0
20240109,160400,5218220,3280,3280,3280,3280,0
20240109,160300,5218220,3280,3280,3280,3280,0
20240109,160200,5218220,3280,3280,3280,3280,0
20240109,160100,5218220,3280,3280,3280,3280,0
20240109,160000,5218220,3280,3280,3280,3280,0
20240109,155900,5218220,3280,3280,3280,3280,0
20240109,155800,5218220,3280,3280,3280,3280,0
20240109,155700,5218220,3280,3280,3280,3280,0
20240109,155600,5218220,3280,3280,3280,3280,0
20240109,155500,5218220,3280,3280,3280,3280,0
20240109,155400,5218220,3280,3280,3280,3280,0
20240109,155300,5218220,3280,3280,3280,3280,0
20240109,155200,5218220,3280,3280,3280,3280,0
20240109,155100,5218220,3280,3280,3280,3280,0
20240109,155000,5218220,3280,3280,3280,3280,0
20240109,154900,5218220,3280,3280,3280,3280,0
20240109,154800,5218220,3280,3280,3280,3280,0
20240109,154700,5218220,3280,3280,3280,3280,0
20240109,154600,5218220,3280,3280,3280,3280,0
20240109,154500,5218220,3280,3280,3280,3280,0
20240109,154400,5218220,3280,3280,3280,3280,61
20240109,154300,5218220,3280,3280,3280,3280,0
20240109,154200,5218220,3280,3280,3280,3280,0
20240109,154100,5218220,3280,3280,3280,3280,0
20240109,154000,5218220,3280,3280,3280,3280,0
20240109,153900,5218220,3280,3280,3280,3280,0
20240109,153800,5218220,3280,3280,3280,3280,0
20240109,153700,5218220,3280,3280,3280,3280,0
20240109,153600,5218220,3280,3280,3280,3280,0
20240109,153500,5218220,3280,3280,3280,3280,0
20240109,153400,5218220,3280,3280,3280,3280,0
20240109,153300,5218220,3280,3280,3280,3280,0
20240109,153200,5218220,3280,3280,3280,3280,0
20240109,153100,5218220,3280,3280,3280,3280,0
20240109,153000,5218220,3280,3280,3280,3280,0
20240109,152900,5218220,3280,3280,3280,3280,0
20240109,152800,5218220,3280,3280,3280,3280,0
20240109,152700,5218220,3280,3280,3280,3280,0
20240109,152600,5218220,3280,3280,3280,3280,0
20240109,152500,5218220,3280,3280,3280,3280,0
20240109,152400,5218220,3280,3280,3280,3280,0
20240109,152300,5218220,3280,3280,3280,3280,0
20240109,152200,5218220,3280,3280,3280,3280,0
20240109,152100,5218220,3280,3280,3280,3280,0
20240109,152000,5218220,3280,3280,3280,3280,0
20240109,151900,5218220,3280,3280,3280,3280,0
20240109,151800,5218220,3280,3280,3280,3280,0
20240109,151700,5218220,3280,3280,3280,3280,0
20240109,151600,5218220,3280,3280,3280,3280,0
20240109,151500,5218220,3280,3280,3280,3280,0
20240109,151400,5218220,3280,3280,3280,3280,0
20240109,151300,5218220,3280,3280,3280,3280,0
20240109,151200,5218220,3280,3280,3280,3280,0
20240109,151100,5218220,3280,3280,3280,3280,0
20240109,151000,5218220,3280,3280,3280,3280,0
20240109,150900,5218220,3280,3280,3280,3280,0
20240109,150800,5218220,3280,3280,3280,3280,0
20240109,150700,5218220,3280,3280,3280,3280,0
20240109,150600,5218220,3280,3280,3280,3280,0
20240109,150500,5218220,3280,3280,3280,3280,0
20240109,150400,5218220,3280,3280,3280,3280,0
20240109,150300,5218220,3280,3280,3280,3280,0
20240109,150200,5218220,3280,3280,3280,3280,0
20240109,150100,5218220,3280,3280,3280,3280,0
20240109,150000,5218220,3280,3280,3280,3280,0
20240109,145900,5218220,3280,3280,3280,3280,0
20240109,145800,5218220,3280,3280,3280,3280,0
20240109,145700,5218220,3280,3280,3280,3280,0
20240109,145600,5218220,3280,3280,3280,3280,0
20240109,145500,5218220,3280,3280,3280,3280,0
20240109,145400,5218220,3280,3280,3280,3280,0
20240109,145300,5218220,3280,3280,3280,3280,0
20240109,145200,5218220,3280,3280,3280,3280,0
20240109,145100,5218220,3280,3280,3280,3280,0
20240109,145000,5218220,3280,3280,3280,3280,0
20240109,144900,5218220,3280,3280,3280,3280,0
20240109,144800,5218220,3280,3280,3280,3280,0
20240109,144700,5218220,3280,3280,3280,3280,0
20240109,144600,5218220,3280,3280,3280,3280,0
20240109,144500,5218220,3280,3280,3280,3280,0
20240109,144400,5218220,3280,3280,3280,3280,0
20240109,144300,5218220,3280,3280,3280,3280,0
20240109,144200,5218220,3280,3280,3280,3280,0
20240109,144100,5218220,3280,3280,3280,3280,0
20240109,144000,5218220,3280,3280,3280,3280,0
20240109,143900,5218220,3280,3280,3280,3280,61
20240109,143800,5018140,3280,3280,3280,3280,0
20240109,143700,5018140,3280,3280,3280,3280,0
20240109,143600,5018140,3280,3280,3280,3280,0
20240109,143500,5018140,3280,3280,3280,3280,0
20240109,143400,5018140,3280,3280,3280,3280,0
20240109,143300,5018140,3280,3280,3280,3280,216
20240109,143200,4309660,3290,3290,3290,3290,10
20240109,143100,4276760,3280,3280,3280,3280,0
20240109,143000,4276760,3280,3280,3280,3280,0
20240109,142900,4276760,3280,3280,3280,3280,0
20240109,142800,4276760,3280,3280,3280,3280,0
20240109,142700,4276760,3280,3280,3280,3280,0
20240109,142600,4276760,3280,3280,3280,3280,0
20240109,142500,4276760,3280,3280,3280,3280,0
20240109,142400,4276760,3280,3280,3280,3280,0
20240109,142300,4276760,3280,3280,3280,3280,0
20240109,142200,4276760,3280,3280,3280,3280,0
20240109,142100,4276760,3280,3280,3280,3280,0
20240109,142000,4276760,3280,3280,3280,3280,0
20240109,141900,4276760,3280,3280,3280,3280,0
20240109,141800,4276760,3280,3280,3280,3280,0
20240109,141700,4276760,3280,3280,3280,3280,223
20240109,141600,3545320,3290,3290,3290,3290,0
20240109,141500,3545320,3290,3290,3290,3290,0
20240109,141400,3545320,3290,3290,3290,3290,23
20240109,141300,3469650,3290,3290,3290,3290,0
20240109,141200,3469650,3290,3290,3290,3290,0
20240109,141100,3469650,3290,3290,3290,3290,0
20240109,141000,3469650,3290,3290,3290,3290,0
20240109,140900,3469650,3290,3290,3290,3290,0
20240109,140800,3469650,3290,3290,3290,3290,0
20240109,140700,3469650,3290,3290,3290,3290,0
20240109,140600,3469650,3290,3290,3290,3290,0
20240109,140500,3469650,3290,3290,3290,3290,0
20240109,140400,3469650,3290,3290,3290,3290,0
20240109,140300,3469650,3290,3290,3290,3290,0
20240109,140200,3469650,3290,3290,3290,3290,0
20240109,140100,3469650,3290,3290,3290,3290,0
20240109,140000,3469650,3290,3290,3290,3290,0
20240109,135900,3469650,3290,3290,3290,3290,0
20240109,135800,3469650,3290,3290,3290,3290,0
20240109,135700,3469650,3290,3290,3290,3290,0
20240109,135600,3469650,3290,3290,3290,3290,0
20240109,135500,3469650,3290,3290,3290,3290,0
20240109,135400,3469650,3290,3290,3290,3290,0
20240109,135300,3469650,3290,3290,3290,3290,0
20240109,135200,3469650,3290,3290,3290,3290,0
20240109,135100,3469650,3290,3290,3290,3290,0
20240109,135000,3469650,3290,3290,3290,3290,0
20240109,134900,3469650,3290,3290,3290,3290,0
20240109,134800,3469650,3290,3290,3290,3290,6
20240109,134700,3449910,3290,3290,3290,3290,0
20240109,134600,3449910,3290,3290,3290,3290,0
20240109,134500,3449910,3290,3290,3290,3290,0
20240109,134400,3449910,3290,3290,3290,3290,0
20240109,134300,3449910,3290,3290,3290,3290,0
20240109,134200,3449910,3290,3290,3290,3290,0
20240109,134100,3449910,3290,3290,3290,3290,0
20240109,134000,3449910,3290,3290,3290,3290,6
20240109,133900,3430170,3290,3290,3290,3290,0
20240109,133800,3430170,3290,3290,3290,3290,1
20240109,133700,3426880,3285,3285,3285,3285,0
20240109,133600,3426880,3285,3285,3285,3285,94
20240109,133500,3118090,3285,3285,3285,3285,5
20240109,133400,3101665,3285,3285,3285,3285,0
20240109,133300,3101665,3285,3285,3285,3285,0
20240109,133200,3101665,3285,3285,3285,3285,0
20240109,133100,3101665,3285,3285,3285,3285,0
20240109,133000,3101665,3285,3285,3285,3285,0
20240109,132900,3101665,3285,3285,3285,3285,0
20240109,132800,3101665,3285,3285,3285,3285,0
20240109,132700,3101665,3285,3285,3285,3285,0
20240109,132600,3101665,3285,3285,3285,3285,0
20240109,132500,3101665,3285,3285,3285,3285,0
20240109,132400,3101665,3285,3285,3285,3285,0
20240109,132300,3101665,3285,3285,3285,3285,0
20240109,132200,3101665,3285,3285,3285,3285,0
20240109,132100,3101665,3285,3285,3285,3285,0
20240109,132000,3101665,3285,3285,3285,3285,0
20240109,131900,3101665,3285,3285,3285,3285,0
20240109,131800,3101665,3285,3285,3285,3285,0
20240109,131700,3101665,3285,3285,3285,3285,0
20240109,131600,3101665,3285,3285,3285,3285,0
20240109,131500,3101665,3285,3285,3285,3285,0
20240109,131400,3101665,3285,3285,3285,3285,0
20240109,131300,3101665,3285,3285,3285,3285,0
20240109,131200,3101665,3285,3285,3285,3285,0
20240109,131100,3101665,3285,3285,3285,3285,0
20240109,131000,3101665,3285,3285,3285,3285,0
20240109,130900,3101665,3285,3285,3285,3285,0
20240109,130800,3101665,3285,3285,3285,3285,0
20240109,130700,3101665,3285,3285,3285,3285,0
20240109,130600,3101665,3285,3285,3285,3285,0
20240109,130500,3101665,3285,3285,3285,3285,0
20240109,130400,3101665,3285,3285,3285,3285,0
20240109,130300,3101665,3285,3285,3285,3285,0
20240109,130200,3101665,3285,3285,3285,3285,0
20240109,130100,3101665,3285,3285,3285,3285,0
20240109,130000,3101665,3285,3285,3285,3285,0
20240109,125900,3101665,3285,3285,3285,3285,0
20240109,125800,3101665,3285,3285,3285,3285,0
20240109,125700,3101665,3285,3285,3285,3285,0
20240109,125600,3101665,3285,3285,3285,3285,0
20240109,125500,3101665,3285,3285,3285,3285,6
20240109,125400,3081955,3285,3285,3285,3285,0
20240109,125300,3081955,3285,3285,3285,3285,0
20240109,125200,3081955,3285,3285,3285,3285,0
20240109,125100,3081955,3285,3285,3285,3285,50
20240109,125000,2917705,3410,3410,3410,3410,0
20240109,124900,2917705,3410,3410,3410,3410,0
20240109,124800,2917705,3410,3410,3410,3410,0
20240109,124700,2917705,3410,3410,3410,3410,0
20240109,124600,2917705,3410,3410,3410,3410,0
20240109,124500,2917705,3410,3410,3410,3410,0
20240109,124400,2917705,3410,3410,3410,3410,0
20240109,124300,2917705,3410,3410,3410,3410,0
20240109,124200,2917705,3410,3410,3410,3410,0
20240109,124100,2917705,3410,3410,3410,3410,0
20240109,124000,2917705,3410,3410,3410,3410,0
20240109,123900,2917705,3410,3410,3410,3410,0
20240109,123800,2917705,3410,3410,3410,3410,0
20240109,123700,2917705,3410,3410,3410,3410,0
20240109,123600,2917705,3410,3410,3410,3410,0
20240109,123500,2917705,3410,3410,3410,3410,0
20240109,123400,2917705,3410,3410,3410,3410,0
20240109,123300,2917705,3410,3410,3410,3410,0
20240109,123200,2917705,3410,3410,3410,3410,0
20240109,123100,2917705,3410,3410,3410,3410,0
20240109,123000,2917705,3410,3410,3410,3410,0
20240109,122900,2917705,3410,3410,3410,3410,0
20240109,122800,2917705,3410,3410,3410,3410,0
20240109,122700,2917705,3410,3410,3410,3410,0
20240109,122600,2917705,3410,3410,3410,3410,0
20240109,122500,2917705,3410,3410,3410,3410,0
20240109,122400,2917705,3410,3410,3410,3410,0
20240109,122300,2917705,3410,3410,3410,3410,0
20240109,122200,2917705,3410,3410,3410,3410,0
20240109,122100,2917705,3410,3410,3410,3410,0
20240109,122000,2917705,3410,3410,3410,3410,0
20240109,121900,2917705,3410,3410,3410,3410,0
20240109,121800,2917705,3410,3410,3410,3410,0
20240109,121700,2917705,3410,3410,3410,3410,0
20240109,121600,2917705,3410,3410,3410,3410,0
20240109,121500,2917705,3410,3410,3410,3410,0
20240109,121400,2917705,3410,3410,3410,3410,0
20240109,121300,2917705,3410,3410,3410,3410,0
20240109,121200,2917705,3410,3410,3410,3410,0
20240109,121100,2917705,3410,3410,3410,3410,0
20240109,121000,2917705,3410,3410,3410,3410,0
20240109,120900,2917705,3410,3410,3410,3410,0
20240109,120800,2917705,3410,3410,3410,3410,0
20240109,120700,2917705,3410,3410,3410,3410,0
20240109,120600,2917705,3410,3410,3410,3410,0
20240109,120500,2917705,3410,3410,3410,3410,0
20240109,120400,2917705,3410,3410,3410,3410,0
20240109,120300,2917705,3410,3410,3410,3410,0
20240109,120200,2917705,3410,3410,3410,3410,0
20240109,120100,2917705,3410,3410,3410,3410,0
20240109,120000,2917705,3410,3410,3410,3410,0
20240109,115900,2917705,3410,3410,3410,3410,0
20240109,115800,2917705,3410,3410,3410,3410,0
20240109,115700,2917705,3410,3410,3410,3410,0
20240109,115600,2917705,3410,3410,3410,3410,0
20240109,115500,2917705,3410,3410,3410,3410,0
20240109,115400,2917705,3410,3410,3410,3410,0
20240109,115300,2917705,3410,3410,3410,3410,0
20240109,115200,2917705,3410,3410,3410,3410,0
20240109,115100,2917705,3410,3410,3410,3410,0
20240109,115000,2917705,3410,3410,3410,3410,0
20240109,114900,2917705,3410,3410,3410,3410,0
20240109,114800,2917705,3410,3410,3410,3410,0
20240109,114700,2917705,3410,3410,3410,3410,0
20240109,114600,2917705,3410,3410,3410,3410,0
20240109,114500,2917705,3410,3410,3410,3410,0
20240109,114400,2917705,3410,3410,3410,3410,0
20240109,114300,2917705,3410,3410,3410,3410,0
20240109,114200,2917705,3410,3410,3410,3410,0
20240109,114100,2917705,3410,3410,3410,3410,0
20240109,114000,2917705,3410,3410,3410,3410,0
20240109,113900,2917705,3410,3410,3410,3410,0
20240109,113800,2917705,3410,3410,3410,3410,0
20240109,113700,2917705,3410,3410,3410,3410,0
20240109,113600,2917705,3410,3410,3410,3410,0
20240109,113500,2917705,3410,3410,3410,3410,0
20240109,113400,2917705,3410,3410,3410,3410,0
20240109,113300,2917705,3410,3410,3410,3410,0
20240109,113200,2917705,3410,3410,3410,3410,0
20240109,113100,2917705,3410,3410,3410,3410,0
20240109,113000,2917705,3410,3410,3410,3410,0
20240109,112900,2917705,3410,3410,3410,3410,0
20240109,112800,2917705,3410,3410,3410,3410,0
20240109,112700,2917705,3410,3410,3410,3410,0
20240109,112600,2917705,3410,3410,3410,3410,0
20240109,112500,2917705,3410,3410,3410,3410,0
20240109,112400,2917705,3410,3410,3410,3410,0
20240109,112300,2917705,3410,3410,3410,3410,0
20240109,112200,2917705,3410,3410,3410,3410,0
20240109,112100,2917705,3410,3410,3410,3410,0
20240109,112000,2917705,3410,3410,3410,3410,0
20240109,111900,2917705,3410,3410,3410,3410,0
20240109,111800,2917705,3410,3410,3410,3410,0
20240109,111700,2917705,3410,3410,3410,3410,0
20240109,111600,2917705,3410,3410,3410,3410,0
20240109,111500,2917705,3410,3410,3410,3410,0
20240109,111400,2917705,3410,3410,3410,3410,0
20240109,111300,2917705,3410,3410,3410,3410,0
20240109,111200,2917705,3410,3410,3410,3410,0
20240109,111100,2917705,3410,3410,3410,3410,0
20240109,111000,2917705,3410,3410,3410,3410,0
20240109,110900,2917705,3410,3410,3410,3410,0
20240109,110800,2917705,3410,3410,3410,3410,0
20240109,110700,2917705,3410,3410,3410,3410,0
20240109,110600,2917705,3410,3410,3410,3410,0
20240109,110500,2917705,3410,3410,3410,3410,0
20240109,110400,2917705,3410,3410,3410,3410,0
20240109,110300,2917705,3410,3410,3410,3410,0
20240109,110200,2917705,3410,3410,3410,3410,0
20240109,110100,2917705,3410,3410,3410,3410,0
20240109,110000,2917705,3410,3410,3410,3410,0
20240109,105900,2917705,3410,3410,3410,3410,0
20240109,105800,2917705,3410,3410,3410,3410,0
20240109,105700,2917705,3410,3410,3410,3410,0
20240109,105600,2917705,3410,3410,3410,3410,0
20240109,105500,2917705,3410,3410,3410,3410,0
20240109,105400,2917705,3410,3410,3410,3410,0
20240109,105300,2917705,3410,3410,3410,3410,0
20240109,105200,2917705,3410,3410,3410,3410,0
20240109,105100,2917705,3410,3410,3410,3410,0
20240109,105000,2917705,3410,3410,3410,3410,0
20240109,104900,2917705,3410,3410,3410,3410,0
20240109,104800,2917705,3410,3410,3410,3410,0
20240109,104700,2917705,3410,3410,3410,3410,0
20240109,104600,2917705,3410,3410,3410,3410,0
20240109,104500,2917705,3410,3410,3410,3410,0
20240109,104400,2917705,3410,3410,3410,3410,0
20240109,104300,2917705,3410,3410,3410,3410,0
20240109,104200,2917705,3410,3410,3410,3410,0
20240109,104100,2917705,3410,3410,3410,3410,0
20240109,104000,2917705,3410,3410,3410,3410,0
20240109,103900,2917705,3410,3410,3410,3410,0
20240109,103800,2917705,3410,3410,3410,3410,0
20240109,103700,2917705,3410,3410,3410,3410,0
20240109,103600,2917705,3410,3410,3410,3410,0
20240109,103500,2917705,3410,3410,3410,3410,0
20240109,103400,2917705,3410,3410,3410,3410,0
20240109,103300,2917705,3410,3410,3410,3410,0
20240109,103200,2917705,3410,3410,3410,3410,0
20240109,103100,2917705,3410,3410,3410,3410,0
20240109,103000,2917705,3410,3410,3410,3410,0
20240109,102900,2917705,3410,3410,3410,3410,0
20240109,102800,2917705,3410,3410,3410,3410,0
20240109,102700,2917705,3410,3410,3410,3410,0
20240109,102600,2917705,3410,3410,3410,3410,0
20240109,102500,2917705,3410,3410,3410,3410,0
20240109,102400,2917705,3410,3410,3410,3410,0
20240109,102300,2917705,3410,3410,3410,3410,0
20240109,102200,2917705,3410,3410,3410,3410,0
20240109,102100,2917705,3410,3410,3410,3410,0
20240109,102000,2917705,3410,3410,3410,3410,0
20240109,101900,2917705,3410,3410,3410,3410,0
20240109,101800,2917705,3410,3410,3410,3410,0
20240109,101700,2917705,3410,3410,3410,3410,0
20240109,101600,2917705,3410,3410,3410,3410,0
20240109,101500,2917705,3410,3410,3410,3410,0
20240109,101400,2917705,3410,3410,3410,3410,0
20240109,101300,2917705,3410,3410,3410,3410,0
20240109,101200,2917705,3410,3410,3410,3410,0
20240109,101100,2917705,3410,3410,3410,3410,0
20240109,101000,2917705,3410,3410,3410,3410,0
20240109,100900,2917705,3410,3410,3410,3410,0
20240109,100800,2917705,3410,3410,3410,3410,0
20240109,100700,2917705,3410,3410,3410,3410,0
20240109,100600,2917705,3410,3410,3410,3410,0
20240109,100500,2917705,3410,3410,3410,3410,0
20240109,100400,2917705,3410,3410,3410,3410,0
20240109,100300,2917705,3410,3410,3410,3410,0
20240109,100200,2917705,3410,3410,3410,3410,0
20240109,100100,2917705,3410,3410,3410,3410,0
20240109,100000,2917705,3410,3410,3410,3410,0
20240109,095900,2917705,3410,3410,3410,3410,0
20240109,095800,2917705,3410,3410,3410,3410,0
20240109,095700,2917705,3410,3410,3410,3410,0
20240109,095600,2917705,3410,3410,3410,3410,0
20240109,095500,2917705,3410,3410,3410,3410,0
20240109,095400,2917705,3410,3410,3410,3410,0
20240109,095300,2917705,3410,3410,3410,3410,0
20240109,095200,2917705,3410,3410,3410,3410,0
20240109,095100,2917705,3410,3410,3410,3410,0
20240109,095000,2917705,3410,3410,3410,3410,0
20240109,094900,2917705,3410,3410,3410,3410,0
20240109,094800,2917705,3410,3410,3410,3410,0
20240109,094700,2917705,3410,3410,3410,3410,0
20240109,094600,2917705,3410,3410,3410,3410,0
20240109,094500,2917705,3410,3410,3410,3410,0
20240109,094400,2917705,3410,3410,3410,3410,0
20240109,094300,2917705,3410,3410,3410,3410,0
20240109,094200,2917705,3410,3410,3410,3410,0
20240109,094100,2917705,3410,3410,3410,3410,0
20240109,094000,2917705,3410,3410,3410,3410,0
20240109,093900,2917705,3410,3410,3410,3410,0
20240109,093800,2917705,3410,3410,3410,3410,0
20240109,093700,2917705,3410,3410,3410,3410,0
20240109,093600,2917705,3410,3410,3410,3410,0
20240109,093500,2917705,3410,3410,3410,3410,0
20240109,093400,2917705,3410,3410,3410,3410,0
20240109,093300,2917705,3410,3410,3410,3410,0
20240109,093200,2917705,3410,3410,3410,3410,0
20240109,093100,2917705,3410,3410,3410,3410,0
20240109,093000,2917705,3410,3410,3410,3410,0
20240109,092900,2917705,3410,3410,3410,3410,0
20240109,092800,2917705,3410,3410,3410,3410,0
20240109,092700,2917705,3410,3400,3410,3400,16
20240109,092600,2863245,3350,3350,3350,3350,0
20240109,092500,2863245,3350,3345,3350,3345,282
20240109,092400,1919490,3200,3200,3200,3200,0
20240109,092300,1919490,3200,3200,3200,3200,0
20240109,092200,1919490,3200,3200,3200,3200,0
20240109,092100,1919490,3200,3200,3200,3200,0
20240109,092000,1919490,3200,3200,3200,3200,0
20240109,091900,1919490,3200,3200,3200,3200,0
20240109,091800,1919490,3200,3215,3215,3200,100
20240109,091700,1598810,3440,3440,3440,3440,0
20240109,091600,1598810,3440,3440,3440,3440,0
20240109,091500,1598810,3440,3440,3440,3440,0
20240109,091400,1598810,3440,3440,3440,3440,0
20240109,091300,1598810,3440,3440,3440,3440,0
20240109,091200,1598810,3440,3440,3440,3440,0
20240109,091100,1598810,3440,3440,3440,3440,1
20240109,091000,1595370,3210,3210,3210,3210,0
20240109,090900,1595370,3210,3210,3210,3210,0
20240109,090800,1595370,3210,3210,3210,3210,0
20240109,090700,1595370,3210,3210,3210,3210,0
20240109,090600,1595370,3210,3210,3210,3210,0
20240109,090500,1595370,3210,3210,3210,3210,0
20240109,090400,1595370,3210,3210,3210,3210,0
20240109,090300,1595370,3210,3210,3210,3210,497
20240109,090200,0,3320,3320,3320,3320,0
20240109,090100,0,3320,3320,3320,3320,0
20240109,090000,0,3320,3320,3320,3320,0