KissMeData/008470/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185100,27596080,4690,4690,4690,4690,233
20240108,185000,27596080,4690,4690,4690,4690,0
20240108,184900,27596080,4690,4690,4690,4690,0
20240108,184800,27596080,4690,4690,4690,4690,0
20240108,184700,27596080,4690,4690,4690,4690,0
20240108,184600,27596080,4690,4690,4690,4690,0
20240108,184500,27596080,4690,4690,4690,4690,0
20240108,184400,27596080,4690,4690,4690,4690,0
20240108,184300,27596080,4690,4690,4690,4690,0
20240108,184200,27596080,4690,4690,4690,4690,0
20240108,184100,27596080,4690,4690,4690,4690,0
20240108,184000,27596080,4690,4690,4690,4690,0
20240108,183900,27596080,4690,4690,4690,4690,0
20240108,183800,27596080,4690,4690,4690,4690,0
20240108,183700,27596080,4690,4690,4690,4690,0
20240108,183600,27596080,4690,4690,4690,4690,0
20240108,183500,27596080,4690,4690,4690,4690,0
20240108,183400,27596080,4690,4690,4690,4690,0
20240108,183300,27596080,4690,4690,4690,4690,0
20240108,183200,27596080,4690,4690,4690,4690,0
20240108,183100,27596080,4690,4690,4690,4690,0
20240108,183000,27596080,4690,4690,4690,4690,0
20240108,182900,27596080,4690,4690,4690,4690,0
20240108,182800,27596080,4690,4690,4690,4690,0
20240108,182700,27596080,4690,4690,4690,4690,0
20240108,182600,27596080,4690,4690,4690,4690,0
20240108,182500,27596080,4690,4690,4690,4690,0
20240108,182400,27596080,4690,4690,4690,4690,0
20240108,182300,27596080,4690,4690,4690,4690,0
20240108,182200,27596080,4690,4690,4690,4690,0
20240108,182100,27596080,4690,4690,4690,4690,233
20240108,182000,27596080,4690,4690,4690,4690,0
20240108,181900,27596080,4690,4690,4690,4690,0
20240108,181800,27596080,4690,4690,4690,4690,0
20240108,181700,27596080,4690,4690,4690,4690,0
20240108,181600,27596080,4690,4690,4690,4690,0
20240108,181500,27596080,4690,4690,4690,4690,0
20240108,181400,27596080,4690,4690,4690,4690,0
20240108,181300,27596080,4690,4690,4690,4690,0
20240108,181200,27596080,4690,4690,4690,4690,0
20240108,181100,27596080,4690,4690,4690,4690,0
20240108,181000,27596080,4690,4690,4690,4690,0
20240108,180900,27596080,4690,4690,4690,4690,0
20240108,180800,27596080,4690,4690,4690,4690,0
20240108,180700,27596080,4690,4690,4690,4690,0
20240108,180600,27596080,4690,4690,4690,4690,0
20240108,180500,27596080,4690,4690,4690,4690,0
20240108,180400,27596080,4690,4690,4690,4690,0
20240108,180300,27596080,4690,4690,4690,4690,0
20240108,180200,27596080,4690,4690,4690,4690,0
20240108,180100,27596080,4690,4690,4690,4690,0
20240108,180000,27596080,4690,4690,4690,4690,0
20240108,175900,27596080,4690,4690,4690,4690,0
20240108,175800,27596080,4690,4690,4690,4690,0
20240108,175700,27596080,4690,4690,4690,4690,0
20240108,175600,27596080,4690,4690,4690,4690,0
20240108,175500,27596080,4690,4690,4690,4690,0
20240108,175400,27596080,4690,4690,4690,4690,0
20240108,175300,27596080,4690,4690,4690,4690,0
20240108,175200,27596080,4690,4690,4690,4690,0
20240108,175100,27596080,4690,4690,4690,4690,233
20240108,175000,27596080,4690,4690,4690,4690,0
20240108,174900,27596080,4690,4690,4690,4690,0
20240108,174800,27596080,4690,4690,4690,4690,0
20240108,174700,27596080,4690,4690,4690,4690,0
20240108,174600,27596080,4690,4690,4690,4690,0
20240108,174500,27596080,4690,4690,4690,4690,0
20240108,174400,27596080,4690,4690,4690,4690,0
20240108,174300,27596080,4690,4690,4690,4690,0
20240108,174200,27596080,4690,4690,4690,4690,0
20240108,174100,27596080,4690,4690,4690,4690,0
20240108,174000,27596080,4690,4690,4690,4690,0
20240108,173900,27596080,4690,4690,4690,4690,0
20240108,173800,27596080,4690,4690,4690,4690,0
20240108,173700,27596080,4690,4690,4690,4690,0
20240108,173600,27596080,4690,4690,4690,4690,0
20240108,173500,27596080,4690,4690,4690,4690,0
20240108,173400,27596080,4690,4690,4690,4690,0
20240108,173300,27596080,4690,4690,4690,4690,0
20240108,173200,27596080,4690,4690,4690,4690,0
20240108,173100,27596080,4690,4690,4690,4690,0
20240108,173000,27596080,4690,4690,4690,4690,0
20240108,172900,27596080,4690,4690,4690,4690,0
20240108,172800,27596080,4690,4690,4690,4690,0
20240108,172700,27596080,4690,4690,4690,4690,0
20240108,172600,27596080,4690,4690,4690,4690,0
20240108,172500,27596080,4690,4690,4690,4690,0
20240108,172400,27596080,4690,4690,4690,4690,0
20240108,172300,27596080,4690,4690,4690,4690,0
20240108,172200,27596080,4690,4690,4690,4690,0
20240108,172100,27596080,4690,4690,4690,4690,233
20240108,172000,27596080,4690,4690,4690,4690,0
20240108,171900,27596080,4690,4690,4690,4690,0
20240108,171800,27596080,4690,4690,4690,4690,0
20240108,171700,27596080,4690,4690,4690,4690,0
20240108,171600,27596080,4690,4690,4690,4690,0
20240108,171500,27596080,4690,4690,4690,4690,0
20240108,171400,27596080,4690,4690,4690,4690,0
20240108,171300,27596080,4690,4690,4690,4690,0
20240108,171200,27596080,4690,4690,4690,4690,0
20240108,171100,27596080,4690,4690,4690,4690,0
20240108,171000,27596080,4690,4690,4690,4690,0
20240108,170900,27596080,4690,4690,4690,4690,0
20240108,170800,27596080,4690,4690,4690,4690,0
20240108,170700,27596080,4690,4690,4690,4690,0
20240108,170600,27596080,4690,4690,4690,4690,0
20240108,170500,27596080,4690,4690,4690,4690,0
20240108,170400,27596080,4690,4690,4690,4690,0
20240108,170300,27596080,4690,4690,4690,4690,0
20240108,170200,27596080,4690,4690,4690,4690,0
20240108,170100,27596080,4690,4690,4690,4690,0
20240108,170000,27596080,4690,4690,4690,4690,0
20240108,165900,27596080,4690,4690,4690,4690,0
20240108,165800,27596080,4690,4690,4690,4690,0
20240108,165700,27596080,4690,4690,4690,4690,0
20240108,165600,27596080,4690,4690,4690,4690,0
20240108,165500,27596080,4690,4690,4690,4690,0
20240108,165400,27596080,4690,4690,4690,4690,0
20240108,165300,27596080,4690,4690,4690,4690,0
20240108,165200,27596080,4690,4690,4690,4690,0
20240108,165100,27596080,4690,4690,4690,4690,233
20240108,165000,27596080,4690,4690,4690,4690,0
20240108,164900,27596080,4690,4690,4690,4690,0
20240108,164800,27596080,4690,4690,4690,4690,0
20240108,164700,27596080,4690,4690,4690,4690,0
20240108,164600,27596080,4690,4690,4690,4690,0
20240108,164500,27596080,4690,4690,4690,4690,0
20240108,164400,27596080,4690,4690,4690,4690,0
20240108,164300,27596080,4690,4690,4690,4690,0
20240108,164200,27596080,4690,4690,4690,4690,0
20240108,164100,27596080,4690,4690,4690,4690,0
20240108,164000,27596080,4690,4690,4690,4690,0
20240108,163900,27596080,4690,4690,4690,4690,0
20240108,163800,27596080,4690,4690,4690,4690,0
20240108,163700,27596080,4690,4690,4690,4690,0
20240108,163600,27596080,4690,4690,4690,4690,0
20240108,163500,27596080,4690,4690,4690,4690,0
20240108,163400,27596080,4690,4690,4690,4690,0
20240108,163300,27596080,4690,4690,4690,4690,0
20240108,163200,27596080,4690,4690,4690,4690,0
20240108,163100,27596080,4690,4690,4690,4690,0
20240108,163000,27596080,4690,4690,4690,4690,0
20240108,162900,27596080,4690,4690,4690,4690,0
20240108,162800,27596080,4690,4690,4690,4690,0
20240108,162700,27596080,4690,4690,4690,4690,0
20240108,162600,27596080,4690,4690,4690,4690,0
20240108,162500,27596080,4690,4690,4690,4690,0
20240108,162400,27596080,4690,4690,4690,4690,0
20240108,162300,27596080,4690,4690,4690,4690,0
20240108,162200,27596080,4690,4690,4690,4690,0
20240108,162100,27596080,4690,4690,4690,4690,233
20240108,162000,27596080,4690,4690,4690,4690,0
20240108,161900,27596080,4690,4690,4690,4690,0
20240108,161800,27596080,4690,4690,4690,4690,0
20240108,161700,27596080,4690,4690,4690,4690,0
20240108,161600,27596080,4690,4690,4690,4690,0
20240108,161500,27596080,4690,4690,4690,4690,0
20240108,161400,27596080,4690,4690,4690,4690,0
20240108,161300,27596080,4690,4690,4690,4690,0
20240108,161200,27596080,4690,4690,4690,4690,0
20240108,161100,27596080,4690,4690,4690,4690,0
20240108,161000,27596080,4690,4690,4690,4690,0
20240108,160900,27596080,4690,4690,4690,4690,0
20240108,160800,27596080,4690,4690,4690,4690,0
20240108,160700,27596080,4690,4690,4690,4690,0
20240108,160600,27596080,4690,4690,4690,4690,0
20240108,160500,27596080,4690,4690,4690,4690,0
20240108,160400,27596080,4690,4690,4690,4690,0
20240108,160300,27596080,4690,4690,4690,4690,0
20240108,160200,27596080,4690,4690,4690,4690,0
20240108,160100,27596080,4690,4690,4690,4690,0
20240108,160000,27596080,4690,4690,4690,4690,0
20240108,155900,27596080,4690,4690,4690,4690,0
20240108,155800,27596080,4690,4690,4690,4690,0
20240108,155700,27596080,4690,4690,4690,4690,0
20240108,155600,27596080,4690,4690,4690,4690,0
20240108,155500,27596080,4690,4690,4690,4690,0
20240108,155400,27596080,4690,4690,4690,4690,0
20240108,155300,27596080,4690,4690,4690,4690,0
20240108,155200,27596080,4690,4690,4690,4690,0
20240108,155100,27596080,4690,4690,4690,4690,233
20240108,155000,27596080,4690,4690,4690,4690,0
20240108,154900,27596080,4690,4690,4690,4690,0
20240108,154800,27596080,4690,4690,4690,4690,0
20240108,154700,27596080,4690,4690,4690,4690,0
20240108,154600,27596080,4690,4690,4690,4690,0
20240108,154500,27596080,4690,4690,4690,4690,0
20240108,154400,27596080,4690,4690,4690,4690,0
20240108,154300,27596080,4690,4690,4690,4690,0
20240108,154200,27596080,4690,4690,4690,4690,0
20240108,154100,27596080,4690,4690,4690,4690,0
20240108,154000,27596080,4690,4690,4690,4690,0
20240108,153900,27596080,4690,4690,4690,4690,0
20240108,153800,27596080,4690,4690,4690,4690,0
20240108,153700,27596080,4690,4690,4690,4690,0
20240108,153600,27596080,4690,4690,4690,4690,0
20240108,153500,27596080,4690,4690,4690,4690,0
20240108,153400,27596080,4690,4690,4690,4690,0
20240108,153300,27596080,4690,4690,4690,4690,0
20240108,153200,27596080,4690,4690,4690,4690,0
20240108,153100,27596080,4690,4690,4690,4690,0
20240108,153000,27596080,4690,4690,4690,4690,233
20240108,152900,26503310,4715,4715,4715,4715,0
20240108,152800,26503310,4715,4715,4715,4715,0
20240108,152700,26503310,4715,4715,4715,4715,0
20240108,152600,26503310,4715,4715,4715,4715,0
20240108,152500,26503310,4715,4715,4715,4715,0
20240108,152400,26503310,4715,4715,4715,4715,0
20240108,152300,26503310,4715,4715,4715,4715,0
20240108,152200,26503310,4715,4715,4715,4715,0
20240108,152100,26503310,4715,4715,4715,4715,0
20240108,152000,26503310,4715,4715,4715,4715,0
20240108,151900,26503310,4715,4715,4715,4715,257
20240108,151800,25291555,4705,4705,4705,4705,0
20240108,151700,25291555,4705,4705,4705,4705,0
20240108,151600,25291555,4705,4705,4705,4705,0
20240108,151500,25291555,4705,4705,4705,4705,0
20240108,151400,25291555,4705,4705,4705,4705,0
20240108,151300,25291555,4705,4705,4705,4705,0
20240108,151200,25291555,4705,4705,4705,4705,0
20240108,151100,25291555,4705,4705,4705,4705,0
20240108,151000,25291555,4705,4705,4705,4705,0
20240108,150900,25291555,4705,4705,4705,4705,0
20240108,150800,25291555,4705,4705,4705,4705,0
20240108,150700,25291555,4705,4705,4705,4705,0
20240108,150600,25291555,4705,4705,4705,4705,0
20240108,150500,25291555,4705,4705,4705,4705,310
20240108,150400,23833005,4705,4705,4705,4705,0
20240108,150300,23833005,4705,4705,4705,4705,0
20240108,150200,23833005,4705,4705,4705,4705,0
20240108,150100,23833005,4705,4705,4705,4705,0
20240108,150000,23833005,4705,4705,4705,4705,0
20240108,145900,23833005,4705,4705,4705,4705,0
20240108,145800,23833005,4705,4705,4705,4705,0
20240108,145700,23833005,4705,4705,4705,4705,0
20240108,145600,23833005,4705,4705,4705,4705,0
20240108,145500,23833005,4705,4705,4705,4705,0
20240108,145400,23833005,4705,4705,4705,4705,0
20240108,145300,23833005,4705,4705,4705,4705,0
20240108,145200,23833005,4705,4705,4705,4705,0
20240108,145100,23833005,4705,4705,4705,4705,0
20240108,145000,23833005,4705,4705,4705,4705,0
20240108,144900,23833005,4705,4705,4705,4705,0
20240108,144800,23833005,4705,4705,4705,4705,0
20240108,144700,23833005,4705,4705,4705,4705,0
20240108,144600,23833005,4705,4705,4705,4705,0
20240108,144500,23833005,4705,4705,4705,4705,0
20240108,144400,23833005,4705,4705,4705,4705,0
20240108,144300,23833005,4705,4705,4705,4705,0
20240108,144200,23833005,4705,4705,4705,4705,0
20240108,144100,23833005,4705,4705,4705,4705,0
20240108,144000,23833005,4705,4705,4705,4705,0
20240108,143900,23833005,4705,4705,4705,4705,0
20240108,143800,23833005,4705,4705,4705,4705,0
20240108,143700,23833005,4705,4705,4705,4705,0
20240108,143600,23833005,4705,4705,4705,4705,0
20240108,143500,23833005,4705,4705,4705,4705,0
20240108,143400,23833005,4705,4705,4705,4705,0
20240108,143300,23833005,4705,4705,4705,4705,1
20240108,143200,23828300,4705,4705,4705,4705,0
20240108,143100,23828300,4705,4705,4705,4705,0
20240108,143000,23828300,4705,4705,4705,4705,0
20240108,142900,23828300,4705,4705,4705,4705,0
20240108,142800,23828300,4705,4705,4705,4705,0
20240108,142700,23828300,4705,4705,4705,4705,0
20240108,142600,23828300,4705,4705,4705,4705,0
20240108,142500,23828300,4705,4705,4705,4705,0
20240108,142400,23828300,4705,4705,4705,4705,0
20240108,142300,23828300,4705,4705,4705,4705,0
20240108,142200,23828300,4705,4705,4705,4705,0
20240108,142100,23828300,4705,4705,4705,4705,0
20240108,142000,23828300,4705,4705,4705,4705,0
20240108,141900,23828300,4705,4705,4705,4705,0
20240108,141800,23828300,4705,4705,4705,4705,0
20240108,141700,23828300,4705,4705,4705,4705,0
20240108,141600,23828300,4705,4705,4705,4705,0
20240108,141500,23828300,4705,4705,4705,4705,0
20240108,141400,23828300,4705,4705,4705,4705,0
20240108,141300,23828300,4705,4705,4705,4705,0
20240108,141200,23828300,4705,4705,4705,4705,0
20240108,141100,23828300,4705,4705,4705,4705,0
20240108,141000,23828300,4705,4705,4705,4705,0
20240108,140900,23828300,4705,4705,4705,4705,0
20240108,140800,23828300,4705,4705,4705,4705,0
20240108,140700,23828300,4705,4705,4705,4705,0
20240108,140600,23828300,4705,4705,4705,4705,0
20240108,140500,23828300,4705,4705,4705,4705,0
20240108,140400,23828300,4705,4705,4705,4705,0
20240108,140300,23828300,4705,4705,4705,4705,0
20240108,140200,23828300,4705,4705,4705,4705,0
20240108,140100,23828300,4705,4705,4705,4705,0
20240108,140000,23828300,4705,4705,4705,4705,0
20240108,135900,23828300,4705,4705,4705,4705,0
20240108,135800,23828300,4705,4705,4705,4705,0
20240108,135700,23828300,4705,4705,4705,4705,0
20240108,135600,23828300,4705,4705,4705,4705,0
20240108,135500,23828300,4705,4705,4705,4705,0
20240108,135400,23828300,4705,4705,4705,4705,0
20240108,135300,23828300,4705,4705,4705,4705,0
20240108,135200,23828300,4705,4705,4705,4705,0
20240108,135100,23828300,4705,4705,4705,4705,0
20240108,135000,23828300,4705,4705,4705,4705,0
20240108,134900,23828300,4705,4705,4705,4705,0
20240108,134800,23828300,4705,4705,4705,4705,0
20240108,134700,23828300,4705,4705,4705,4705,0
20240108,134600,23828300,4705,4705,4705,4705,0
20240108,134500,23828300,4705,4705,4705,4705,0
20240108,134400,23828300,4705,4705,4705,4705,18
20240108,134300,23743610,4705,4705,4705,4705,0
20240108,134200,23743610,4705,4705,4705,4705,1
20240108,134100,23738905,4690,4690,4690,4690,0
20240108,134000,23738905,4690,4690,4690,4690,0
20240108,133900,23738905,4690,4690,4690,4690,0
20240108,133800,23738905,4690,4690,4690,4690,0
20240108,133700,23738905,4690,4690,4690,4690,0
20240108,133600,23738905,4690,4695,4695,4690,178
20240108,133500,22904030,4710,4710,4710,4710,0
20240108,133400,22904030,4710,4710,4710,4710,0
20240108,133300,22904030,4710,4710,4710,4710,0
20240108,133200,22904030,4710,4710,4710,4710,0
20240108,133100,22904030,4710,4710,4710,4710,0
20240108,133000,22904030,4710,4710,4710,4710,0
20240108,132900,22904030,4710,4710,4710,4710,0
20240108,132800,22904030,4710,4710,4710,4710,0
20240108,132700,22904030,4710,4710,4710,4710,0
20240108,132600,22904030,4710,4710,4710,4710,0
20240108,132500,22904030,4710,4710,4710,4710,0
20240108,132400,22904030,4710,4710,4710,4710,0
20240108,132300,22904030,4710,4710,4710,4710,0
20240108,132200,22904030,4710,4710,4710,4710,0
20240108,132100,22904030,4710,4710,4710,4710,0
20240108,132000,22904030,4710,4710,4710,4710,0
20240108,131900,22904030,4710,4710,4710,4710,0
20240108,131800,22904030,4710,4710,4710,4710,0
20240108,131700,22904030,4710,4710,4710,4710,0
20240108,131600,22904030,4710,4710,4710,4710,0
20240108,131500,22904030,4710,4710,4710,4710,0
20240108,131400,22904030,4710,4710,4710,4710,0
20240108,131300,22904030,4710,4710,4710,4710,0
20240108,131200,22904030,4710,4710,4710,4710,0
20240108,131100,22904030,4710,4710,4710,4710,0
20240108,131000,22904030,4710,4710,4710,4710,0
20240108,130900,22904030,4710,4710,4710,4710,0
20240108,130800,22904030,4710,4710,4710,4710,0
20240108,130700,22904030,4710,4710,4710,4710,0
20240108,130600,22904030,4710,4710,4710,4710,0
20240108,130500,22904030,4710,4710,4710,4710,0
20240108,130400,22904030,4710,4710,4710,4710,0
20240108,130300,22904030,4710,4710,4710,4710,0
20240108,130200,22904030,4710,4710,4710,4710,0
20240108,130100,22904030,4710,4710,4710,4710,0
20240108,130000,22904030,4710,4710,4710,4710,0
20240108,125900,22904030,4710,4710,4710,4710,0
20240108,125800,22904030,4710,4710,4710,4710,0
20240108,125700,22904030,4710,4710,4710,4710,0
20240108,125600,22904030,4710,4710,4710,4710,0
20240108,125500,22904030,4710,4710,4710,4710,0
20240108,125400,22904030,4710,4710,4710,4710,0
20240108,125300,22904030,4710,4710,4710,4710,0
20240108,125200,22904030,4710,4710,4710,4710,0
20240108,125100,22904030,4710,4710,4710,4710,0
20240108,125000,22904030,4710,4710,4710,4710,0
20240108,124900,22904030,4710,4710,4710,4710,0
20240108,124800,22904030,4710,4710,4710,4710,0
20240108,124700,22904030,4710,4710,4710,4710,0
20240108,124600,22904030,4710,4710,4710,4710,0
20240108,124500,22904030,4710,4710,4710,4710,0
20240108,124400,22904030,4710,4710,4710,4710,0
20240108,124300,22904030,4710,4710,4710,4710,0
20240108,124200,22904030,4710,4710,4710,4710,0
20240108,124100,22904030,4710,4710,4710,4710,0
20240108,124000,22904030,4710,4710,4710,4710,0
20240108,123900,22904030,4710,4710,4710,4710,0
20240108,123800,22904030,4710,4710,4710,4710,0
20240108,123700,22904030,4710,4710,4710,4710,0
20240108,123600,22904030,4710,4710,4710,4710,0
20240108,123500,22904030,4710,4710,4710,4710,0
20240108,123400,22904030,4710,4710,4710,4710,0
20240108,123300,22904030,4710,4710,4710,4710,0
20240108,123200,22904030,4710,4705,4710,4705,15
20240108,123100,22833435,4705,4705,4705,4705,15
20240108,123000,22762860,4700,4700,4700,4700,0
20240108,122900,22762860,4700,4700,4700,4700,0
20240108,122800,22762860,4700,4700,4700,4700,0
20240108,122700,22762860,4700,4700,4700,4700,8
20240108,122600,22725260,4700,4700,4700,4700,0
20240108,122500,22725260,4700,4700,4700,4700,0
20240108,122400,22725260,4700,4700,4700,4700,0
20240108,122300,22725260,4700,4700,4700,4700,0
20240108,122200,22725260,4700,4700,4700,4700,0
20240108,122100,22725260,4700,4700,4700,4700,0
20240108,122000,22725260,4700,4700,4700,4700,110
20240108,121900,22208260,4710,4710,4710,4710,0
20240108,121800,22208260,4710,4710,4710,4710,0
20240108,121700,22208260,4710,4710,4710,4710,0
20240108,121600,22208260,4710,4710,4710,4710,0
20240108,121500,22208260,4710,4710,4710,4710,0
20240108,121400,22208260,4710,4710,4710,4710,0
20240108,121300,22208260,4710,4710,4710,4710,0
20240108,121200,22208260,4710,4710,4710,4710,0
20240108,121100,22208260,4710,4710,4710,4710,0
20240108,121000,22208260,4710,4710,4710,4710,0
20240108,120900,22208260,4710,4710,4710,4710,0
20240108,120800,22208260,4710,4710,4710,4710,0
20240108,120700,22208260,4710,4705,4710,4705,10
20240108,120600,22161205,4680,4680,4680,4680,0
20240108,120500,22161205,4680,4680,4680,4680,0
20240108,120400,22161205,4680,4680,4680,4680,0
20240108,120300,22161205,4680,4680,4680,4680,0
20240108,120200,22161205,4680,4680,4680,4680,0
20240108,120100,22161205,4680,4680,4680,4680,0
20240108,120000,22161205,4680,4680,4680,4680,0
20240108,115900,22161205,4680,4680,4680,4680,0
20240108,115800,22161205,4680,4680,4680,4680,0
20240108,115700,22161205,4680,4680,4680,4680,0
20240108,115600,22161205,4680,4680,4680,4680,0
20240108,115500,22161205,4680,4680,4680,4680,0
20240108,115400,22161205,4680,4680,4680,4680,0
20240108,115300,22161205,4680,4680,4680,4680,0
20240108,115200,22161205,4680,4680,4680,4680,0
20240108,115100,22161205,4680,4680,4680,4680,0
20240108,115000,22161205,4680,4680,4680,4680,0
20240108,114900,22161205,4680,4680,4680,4680,0
20240108,114800,22161205,4680,4680,4680,4680,0
20240108,114700,22161205,4680,4680,4680,4680,0
20240108,114600,22161205,4680,4680,4680,4680,0
20240108,114500,22161205,4680,4680,4680,4680,0
20240108,114400,22161205,4680,4700,4700,4680,14
20240108,114300,22095635,4710,4710,4710,4710,0
20240108,114200,22095635,4710,4710,4710,4710,0
20240108,114100,22095635,4710,4710,4710,4710,0
20240108,114000,22095635,4710,4710,4710,4710,0
20240108,113900,22095635,4710,4710,4710,4710,0
20240108,113800,22095635,4710,4710,4710,4710,0
20240108,113700,22095635,4710,4710,4710,4710,0
20240108,113600,22095635,4710,4710,4710,4710,0
20240108,113500,22095635,4710,4710,4710,4710,0
20240108,113400,22095635,4710,4710,4710,4710,0
20240108,113300,22095635,4710,4710,4710,4710,0
20240108,113200,22095635,4710,4710,4710,4710,0
20240108,113100,22095635,4710,4710,4710,4710,0
20240108,113000,22095635,4710,4710,4710,4710,0
20240108,112900,22095635,4710,4710,4710,4710,0
20240108,112800,22095635,4710,4710,4710,4710,0
20240108,112700,22095635,4710,4710,4710,4710,1
20240108,112600,22090925,4715,4715,4715,4715,0
20240108,112500,22090925,4715,4715,4715,4715,0
20240108,112400,22090925,4715,4715,4715,4715,0
20240108,112300,22090925,4715,4715,4715,4715,0
20240108,112200,22090925,4715,4715,4715,4715,0
20240108,112100,22090925,4715,4715,4715,4715,0
20240108,112000,22090925,4715,4715,4715,4715,0
20240108,111900,22090925,4715,4715,4715,4715,0
20240108,111800,22090925,4715,4715,4715,4715,0
20240108,111700,22090925,4715,4715,4715,4715,0
20240108,111600,22090925,4715,4715,4715,4715,0
20240108,111500,22090925,4715,4715,4715,4715,0
20240108,111400,22090925,4715,4715,4715,4715,0
20240108,111300,22090925,4715,4715,4715,4715,0
20240108,111200,22090925,4715,4715,4715,4715,0
20240108,111100,22090925,4715,4715,4715,4715,0
20240108,111000,22090925,4715,4715,4715,4715,0
20240108,110900,22090925,4715,4715,4715,4715,0
20240108,110800,22090925,4715,4715,4715,4715,0
20240108,110700,22090925,4715,4715,4715,4715,0
20240108,110600,22090925,4715,4715,4715,4715,0
20240108,110500,22090925,4715,4715,4715,4715,0
20240108,110400,22090925,4715,4715,4715,4715,0
20240108,110300,22090925,4715,4715,4715,4715,0
20240108,110200,22090925,4715,4715,4715,4715,0
20240108,110100,22090925,4715,4715,4715,4715,0
20240108,110000,22090925,4715,4715,4715,4715,0
20240108,105900,22090925,4715,4715,4715,4715,0
20240108,105800,22090925,4715,4715,4715,4715,0
20240108,105700,22090925,4715,4715,4715,4715,0
20240108,105600,22090925,4715,4715,4715,4715,0
20240108,105500,22090925,4715,4715,4715,4715,0
20240108,105400,22090925,4715,4715,4715,4715,0
20240108,105300,22090925,4715,4715,4715,4715,0
20240108,105200,22090925,4715,4715,4715,4715,0
20240108,105100,22090925,4715,4715,4715,4715,0
20240108,105000,22090925,4715,4715,4715,4715,0
20240108,104900,22090925,4715,4715,4715,4715,6
20240108,104800,22062635,4680,4680,4680,4680,0
20240108,104700,22062635,4680,4680,4680,4680,0
20240108,104600,22062635,4680,4680,4680,4680,1
20240108,104500,22057955,4715,4715,4715,4715,0
20240108,104400,22057955,4715,4715,4715,4715,0
20240108,104300,22057955,4715,4715,4715,4715,0
20240108,104200,22057955,4715,4715,4715,4715,0
20240108,104100,22057955,4715,4715,4715,4715,0
20240108,104000,22057955,4715,4715,4715,4715,0
20240108,103900,22057955,4715,4715,4715,4715,0
20240108,103800,22057955,4715,4715,4715,4715,0
20240108,103700,22057955,4715,4715,4715,4715,0
20240108,103600,22057955,4715,4715,4715,4715,0
20240108,103500,22057955,4715,4715,4715,4715,0
20240108,103400,22057955,4715,4715,4715,4715,0
20240108,103300,22057955,4715,4715,4715,4715,0
20240108,103200,22057955,4715,4715,4715,4715,0
20240108,103100,22057955,4715,4715,4715,4715,0
20240108,103000,22057955,4715,4715,4715,4715,0
20240108,102900,22057955,4715,4715,4715,4715,0
20240108,102800,22057955,4715,4715,4715,4715,0
20240108,102700,22057955,4715,4705,4715,4705,22
20240108,102600,21954395,4705,4705,4705,4705,0
20240108,102500,21954395,4705,4705,4705,4705,0
20240108,102400,21954395,4705,4705,4705,4705,1
20240108,102300,21949690,4670,4670,4670,4670,0
20240108,102200,21949690,4670,4675,4675,4670,1235
20240108,102100,16182140,4675,4675,4675,4675,0
20240108,102000,16182140,4675,4685,4685,4675,10
20240108,101900,16135345,4690,4690,4690,4690,0
20240108,101800,16135345,4690,4690,4690,4690,5
20240108,101700,16111895,4690,4710,4710,4690,154
20240108,101600,15388835,4715,4715,4715,4715,1
20240108,101500,15384120,4715,4715,4715,4715,0
20240108,101400,15384120,4715,4715,4715,4715,0
20240108,101300,15384120,4715,4715,4715,4715,0
20240108,101200,15384120,4715,4715,4715,4715,0
20240108,101100,15384120,4715,4715,4715,4715,0
20240108,101000,15384120,4715,4715,4715,4715,0
20240108,100900,15384120,4715,4715,4715,4715,0
20240108,100800,15384120,4715,4715,4715,4715,0
20240108,100700,15384120,4715,4715,4715,4715,0
20240108,100600,15384120,4715,4715,4715,4715,0
20240108,100500,15384120,4715,4715,4715,4715,0
20240108,100400,15384120,4715,4715,4715,4715,0
20240108,100300,15384120,4715,4715,4715,4715,0
20240108,100200,15384120,4715,4715,4715,4715,0
20240108,100100,15384120,4715,4715,4715,4715,0
20240108,100000,15384120,4715,4715,4715,4715,0
20240108,095900,15384120,4715,4715,4715,4715,0
20240108,095800,15384120,4715,4715,4715,4715,0
20240108,095700,15384120,4715,4715,4715,4715,0
20240108,095600,15384120,4715,4715,4715,4715,0
20240108,095500,15384120,4715,4715,4715,4715,0
20240108,095400,15384120,4715,4715,4715,4715,0
20240108,095300,15384120,4715,4715,4715,4715,0
20240108,095200,15384120,4715,4715,4715,4715,0
20240108,095100,15384120,4715,4715,4715,4715,0
20240108,095000,15384120,4715,4715,4715,4715,0
20240108,094900,15384120,4715,4715,4715,4715,0
20240108,094800,15384120,4715,4715,4715,4715,0
20240108,094700,15384120,4715,4715,4715,4715,5
20240108,094600,15360545,4710,4710,4710,4710,110
20240108,094500,14842445,4710,4710,4710,4710,0
20240108,094400,14842445,4710,4710,4710,4710,27
20240108,094300,14715275,4710,4710,4710,4710,0
20240108,094200,14715275,4710,4710,4710,4710,0
20240108,094100,14715275,4710,4710,4710,4710,0
20240108,094000,14715275,4710,4710,4710,4710,1
20240108,093900,14710565,4710,4710,4710,4710,1
20240108,093800,14705855,4680,4680,4680,4680,0
20240108,093700,14705855,4680,4680,4680,4680,1
20240108,093600,14701175,4715,4715,4715,4715,0
20240108,093500,14701175,4715,4715,4715,4715,0
20240108,093400,14701175,4715,4715,4715,4715,1
20240108,093300,14696460,4715,4715,4715,4715,3
20240108,093200,14682315,4715,4715,4715,4715,0
20240108,093100,14682315,4715,4715,4715,4715,0
20240108,093000,14682315,4715,4715,4715,4715,0
20240108,092900,14682315,4715,4715,4715,4715,0
20240108,092800,14682315,4715,4705,4715,4705,57
20240108,092700,14414060,4705,4705,4705,4705,0
20240108,092600,14414060,4705,4705,4705,4705,1
20240108,092500,14409355,4675,4675,4675,4675,0
20240108,092400,14409355,4675,4675,4675,4675,23
20240108,092300,14301830,4670,4670,4670,4670,0
20240108,092200,14301830,4670,4670,4670,4670,0
20240108,092100,14301830,4670,4670,4670,4670,1
20240108,092000,14297160,4670,4695,4695,4670,622
20240108,091900,11392395,4670,4685,4685,4670,949
20240108,091800,6960410,4700,4700,4700,4700,0
20240108,091700,6960410,4700,4700,4700,4700,0
20240108,091600,6960410,4700,4700,4700,4700,0
20240108,091500,6960410,4700,4700,4700,4700,21
20240108,091400,6861710,4710,4710,4710,4710,0
20240108,091300,6861710,4710,4710,4710,4710,0
20240108,091200,6861710,4710,4710,4710,4710,0
20240108,091100,6861710,4710,4710,4710,4710,0
20240108,091000,6861710,4710,4710,4710,4710,0
20240108,090900,6861710,4710,4700,4710,4700,130
20240108,090800,6250670,4690,4690,4690,4690,0
20240108,090700,6250670,4690,4695,4695,4690,10
20240108,090600,6203745,4670,4670,4670,4670,2
20240108,090500,6194405,4700,4700,4700,4700,0
20240108,090400,6194405,4700,4700,4700,4700,0
20240108,090300,6194405,4700,4690,4700,4690,15
20240108,090200,6123965,4660,4700,4700,4660,1056
20240108,090100,1198880,4720,4720,4720,4720,254
20240108,090000,0,4720,4720,4720,4720,0