KissMeData/200580/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203100,8984020,10300,10300,10300,10300,19
20240102,203000,8984020,10300,10300,10300,10300,0
20240102,202900,8984020,10300,10300,10300,10300,0
20240102,202800,8984020,10300,10300,10300,10300,0
20240102,202700,8984020,10300,10300,10300,10300,0
20240102,202600,8984020,10300,10300,10300,10300,0
20240102,202500,8984020,10300,10300,10300,10300,0
20240102,202400,8984020,10300,10300,10300,10300,0
20240102,202300,8984020,10300,10300,10300,10300,0
20240102,202200,8984020,10300,10300,10300,10300,0
20240102,202100,8984020,10300,10300,10300,10300,0
20240102,202000,8984020,10300,10300,10300,10300,0
20240102,201900,8984020,10300,10300,10300,10300,0
20240102,201800,8984020,10300,10300,10300,10300,0
20240102,201700,8984020,10300,10300,10300,10300,0
20240102,201600,8984020,10300,10300,10300,10300,0
20240102,201500,8984020,10300,10300,10300,10300,0
20240102,201400,8984020,10300,10300,10300,10300,0
20240102,201300,8984020,10300,10300,10300,10300,0
20240102,201200,8984020,10300,10300,10300,10300,0
20240102,201100,8984020,10300,10300,10300,10300,0
20240102,201000,8984020,10300,10300,10300,10300,0
20240102,200900,8984020,10300,10300,10300,10300,0
20240102,200800,8984020,10300,10300,10300,10300,0
20240102,200700,8984020,10300,10300,10300,10300,0
20240102,200600,8984020,10300,10300,10300,10300,0
20240102,200500,8984020,10300,10300,10300,10300,0
20240102,200400,8984020,10300,10300,10300,10300,0
20240102,200300,8984020,10300,10300,10300,10300,0
20240102,200200,8984020,10300,10300,10300,10300,0
20240102,200100,8984020,10300,10300,10300,10300,19
20240102,200000,8984020,10300,10300,10300,10300,0
20240102,195900,8984020,10300,10300,10300,10300,0
20240102,195800,8984020,10300,10300,10300,10300,0
20240102,195700,8984020,10300,10300,10300,10300,0
20240102,195600,8984020,10300,10300,10300,10300,0
20240102,195500,8984020,10300,10300,10300,10300,0
20240102,195400,8984020,10300,10300,10300,10300,0
20240102,195300,8984020,10300,10300,10300,10300,0
20240102,195200,8984020,10300,10300,10300,10300,0
20240102,195100,8984020,10300,10300,10300,10300,0
20240102,195000,8984020,10300,10300,10300,10300,0
20240102,194900,8984020,10300,10300,10300,10300,0
20240102,194800,8984020,10300,10300,10300,10300,0
20240102,194700,8984020,10300,10300,10300,10300,0
20240102,194600,8984020,10300,10300,10300,10300,0
20240102,194500,8984020,10300,10300,10300,10300,0
20240102,194400,8984020,10300,10300,10300,10300,0
20240102,194300,8984020,10300,10300,10300,10300,0
20240102,194200,8984020,10300,10300,10300,10300,0
20240102,194100,8984020,10300,10300,10300,10300,0
20240102,194000,8984020,10300,10300,10300,10300,0
20240102,193900,8984020,10300,10300,10300,10300,0
20240102,193800,8984020,10300,10300,10300,10300,0
20240102,193700,8984020,10300,10300,10300,10300,0
20240102,193600,8984020,10300,10300,10300,10300,0
20240102,193500,8984020,10300,10300,10300,10300,0
20240102,193400,8984020,10300,10300,10300,10300,0
20240102,193300,8984020,10300,10300,10300,10300,0
20240102,193200,8984020,10300,10300,10300,10300,0
20240102,193100,8984020,10300,10300,10300,10300,19
20240102,193000,8984020,10300,10300,10300,10300,0
20240102,192900,8984020,10300,10300,10300,10300,0
20240102,192800,8984020,10300,10300,10300,10300,0
20240102,192700,8984020,10300,10300,10300,10300,0
20240102,192600,8984020,10300,10300,10300,10300,0
20240102,192500,8984020,10300,10300,10300,10300,0
20240102,192400,8984020,10300,10300,10300,10300,0
20240102,192300,8984020,10300,10300,10300,10300,0
20240102,192200,8984020,10300,10300,10300,10300,0
20240102,192100,8984020,10300,10300,10300,10300,0
20240102,192000,8984020,10300,10300,10300,10300,0
20240102,191900,8984020,10300,10300,10300,10300,0
20240102,191800,8984020,10300,10300,10300,10300,0
20240102,191700,8984020,10300,10300,10300,10300,0
20240102,191600,8984020,10300,10300,10300,10300,0
20240102,191500,8984020,10300,10300,10300,10300,0
20240102,191400,8984020,10300,10300,10300,10300,0
20240102,191300,8984020,10300,10300,10300,10300,0
20240102,191200,8984020,10300,10300,10300,10300,0
20240102,191100,8984020,10300,10300,10300,10300,0
20240102,191000,8984020,10300,10300,10300,10300,0
20240102,190900,8984020,10300,10300,10300,10300,0
20240102,190800,8984020,10300,10300,10300,10300,0
20240102,190700,8984020,10300,10300,10300,10300,0
20240102,190600,8984020,10300,10300,10300,10300,0
20240102,190500,8984020,10300,10300,10300,10300,0
20240102,190400,8984020,10300,10300,10300,10300,0
20240102,190300,8984020,10300,10300,10300,10300,0
20240102,190200,8984020,10300,10300,10300,10300,0
20240102,190100,8984020,10300,10300,10300,10300,19
20240102,190000,8984020,10300,10300,10300,10300,0
20240102,185900,8984020,10300,10300,10300,10300,0
20240102,185800,8984020,10300,10300,10300,10300,0
20240102,185700,8984020,10300,10300,10300,10300,0
20240102,185600,8984020,10300,10300,10300,10300,0
20240102,185500,8984020,10300,10300,10300,10300,0
20240102,185400,8984020,10300,10300,10300,10300,0
20240102,185300,8984020,10300,10300,10300,10300,0
20240102,185200,8984020,10300,10300,10300,10300,0
20240102,185100,8984020,10300,10300,10300,10300,0
20240102,185000,8984020,10300,10300,10300,10300,0
20240102,184900,8984020,10300,10300,10300,10300,0
20240102,184800,8984020,10300,10300,10300,10300,0
20240102,184700,8984020,10300,10300,10300,10300,0
20240102,184600,8984020,10300,10300,10300,10300,0
20240102,184500,8984020,10300,10300,10300,10300,0
20240102,184400,8984020,10300,10300,10300,10300,0
20240102,184300,8984020,10300,10300,10300,10300,0
20240102,184200,8984020,10300,10300,10300,10300,0
20240102,184100,8984020,10300,10300,10300,10300,0
20240102,184000,8984020,10300,10300,10300,10300,0
20240102,183900,8984020,10300,10300,10300,10300,0
20240102,183800,8984020,10300,10300,10300,10300,0
20240102,183700,8984020,10300,10300,10300,10300,0
20240102,183600,8984020,10300,10300,10300,10300,0
20240102,183500,8984020,10300,10300,10300,10300,0
20240102,183400,8984020,10300,10300,10300,10300,0
20240102,183300,8984020,10300,10300,10300,10300,0
20240102,183200,8984020,10300,10300,10300,10300,0
20240102,183100,8984020,10300,10300,10300,10300,19
20240102,183000,8984020,10300,10300,10300,10300,0
20240102,182900,8984020,10300,10300,10300,10300,0
20240102,182800,8984020,10300,10300,10300,10300,0
20240102,182700,8984020,10300,10300,10300,10300,0
20240102,182600,8984020,10300,10300,10300,10300,0
20240102,182500,8984020,10300,10300,10300,10300,0
20240102,182400,8984020,10300,10300,10300,10300,0
20240102,182300,8984020,10300,10300,10300,10300,0
20240102,182200,8984020,10300,10300,10300,10300,0
20240102,182100,8984020,10300,10300,10300,10300,0
20240102,182000,8984020,10300,10300,10300,10300,0
20240102,181900,8984020,10300,10300,10300,10300,0
20240102,181800,8984020,10300,10300,10300,10300,0
20240102,181700,8984020,10300,10300,10300,10300,0
20240102,181600,8984020,10300,10300,10300,10300,0
20240102,181500,8984020,10300,10300,10300,10300,0
20240102,181400,8984020,10300,10300,10300,10300,0
20240102,181300,8984020,10300,10300,10300,10300,0
20240102,181200,8984020,10300,10300,10300,10300,0
20240102,181100,8984020,10300,10300,10300,10300,0
20240102,181000,8984020,10300,10300,10300,10300,0
20240102,180900,8984020,10300,10300,10300,10300,0
20240102,180800,8984020,10300,10300,10300,10300,0
20240102,180700,8984020,10300,10300,10300,10300,0
20240102,180600,8984020,10300,10300,10300,10300,0
20240102,180500,8984020,10300,10300,10300,10300,0
20240102,180400,8984020,10300,10300,10300,10300,0
20240102,180300,8984020,10300,10300,10300,10300,0
20240102,180200,8984020,10300,10300,10300,10300,0
20240102,180100,8984020,10300,10300,10300,10300,19
20240102,180000,8984020,10300,10300,10300,10300,0
20240102,175900,8984020,10300,10300,10300,10300,0
20240102,175800,8984020,10300,10300,10300,10300,0
20240102,175700,8984020,10300,10300,10300,10300,0
20240102,175600,8984020,10300,10300,10300,10300,0
20240102,175500,8984020,10300,10300,10300,10300,0
20240102,175400,8984020,10300,10300,10300,10300,0
20240102,175300,8984020,10300,10300,10300,10300,0
20240102,175200,8984020,10300,10300,10300,10300,0
20240102,175100,8984020,10300,10300,10300,10300,0
20240102,175000,8984020,10300,10300,10300,10300,0
20240102,174900,8984020,10300,10300,10300,10300,0
20240102,174800,8984020,10300,10300,10300,10300,0
20240102,174700,8984020,10300,10300,10300,10300,0
20240102,174600,8984020,10300,10300,10300,10300,0
20240102,174500,8984020,10300,10300,10300,10300,0
20240102,174400,8984020,10300,10300,10300,10300,0
20240102,174300,8984020,10300,10300,10300,10300,0
20240102,174200,8984020,10300,10300,10300,10300,0
20240102,174100,8984020,10300,10300,10300,10300,0
20240102,174000,8984020,10300,10300,10300,10300,0
20240102,173900,8984020,10300,10300,10300,10300,0
20240102,173800,8984020,10300,10300,10300,10300,0
20240102,173700,8984020,10300,10300,10300,10300,0
20240102,173600,8984020,10300,10300,10300,10300,0
20240102,173500,8984020,10300,10300,10300,10300,0
20240102,173400,8984020,10300,10300,10300,10300,0
20240102,173300,8984020,10300,10300,10300,10300,0
20240102,173200,8984020,10300,10300,10300,10300,0
20240102,173100,8984020,10300,10300,10300,10300,19
20240102,173000,8984020,10300,10300,10300,10300,0
20240102,172900,8984020,10300,10300,10300,10300,0
20240102,172800,8984020,10300,10300,10300,10300,0
20240102,172700,8984020,10300,10300,10300,10300,0
20240102,172600,8984020,10300,10300,10300,10300,0
20240102,172500,8984020,10300,10300,10300,10300,0
20240102,172400,8984020,10300,10300,10300,10300,0
20240102,172300,8984020,10300,10300,10300,10300,0
20240102,172200,8984020,10300,10300,10300,10300,0
20240102,172100,8984020,10300,10300,10300,10300,0
20240102,172000,8984020,10300,10300,10300,10300,0
20240102,171900,8984020,10300,10300,10300,10300,0
20240102,171800,8984020,10300,10300,10300,10300,0
20240102,171700,8984020,10300,10300,10300,10300,0
20240102,171600,8984020,10300,10300,10300,10300,0
20240102,171500,8984020,10300,10300,10300,10300,0
20240102,171400,8984020,10300,10300,10300,10300,0
20240102,171300,8984020,10300,10300,10300,10300,0
20240102,171200,8984020,10300,10300,10300,10300,0
20240102,171100,8984020,10300,10300,10300,10300,0
20240102,171000,8984020,10300,10300,10300,10300,0
20240102,170900,8984020,10300,10300,10300,10300,0
20240102,170800,8984020,10300,10300,10300,10300,0
20240102,170700,8984020,10300,10300,10300,10300,0
20240102,170600,8984020,10300,10300,10300,10300,0
20240102,170500,8984020,10300,10300,10300,10300,0
20240102,170400,8984020,10300,10300,10300,10300,0
20240102,170300,8984020,10300,10300,10300,10300,0
20240102,170200,8984020,10300,10300,10300,10300,0
20240102,170100,8984020,10300,10300,10300,10300,19
20240102,170000,8984020,10300,10300,10300,10300,0
20240102,165900,8984020,10300,10300,10300,10300,0
20240102,165800,8984020,10300,10300,10300,10300,0
20240102,165700,8984020,10300,10300,10300,10300,0
20240102,165600,8984020,10300,10300,10300,10300,0
20240102,165500,8984020,10300,10300,10300,10300,0
20240102,165400,8984020,10300,10300,10300,10300,0
20240102,165300,8984020,10300,10300,10300,10300,0
20240102,165200,8984020,10300,10300,10300,10300,0
20240102,165100,8984020,10300,10300,10300,10300,0
20240102,165000,8984020,10300,10300,10300,10300,0
20240102,164900,8984020,10300,10300,10300,10300,0
20240102,164800,8984020,10300,10300,10300,10300,0
20240102,164700,8984020,10300,10300,10300,10300,0
20240102,164600,8984020,10300,10300,10300,10300,0
20240102,164500,8984020,10300,10300,10300,10300,0
20240102,164400,8984020,10300,10300,10300,10300,0
20240102,164300,8984020,10300,10300,10300,10300,0
20240102,164200,8984020,10300,10300,10300,10300,0
20240102,164100,8984020,10300,10300,10300,10300,0
20240102,164000,8984020,10300,10300,10300,10300,0
20240102,163900,8984020,10300,10300,10300,10300,0
20240102,163800,8984020,10300,10300,10300,10300,0
20240102,163700,8984020,10300,10300,10300,10300,0
20240102,163600,8984020,10300,10300,10300,10300,0
20240102,163500,8984020,10300,10300,10300,10300,0
20240102,163400,8984020,10300,10300,10300,10300,0
20240102,163300,8984020,10300,10300,10300,10300,0
20240102,163200,8984020,10300,10300,10300,10300,0
20240102,163100,8984020,10300,10300,10300,10300,19
20240102,163000,8984020,10300,10300,10300,10300,0
20240102,162900,8984020,10300,10300,10300,10300,0
20240102,162800,8984020,10300,10300,10300,10300,0
20240102,162700,8984020,10300,10300,10300,10300,0
20240102,162600,8984020,10300,10300,10300,10300,0
20240102,162500,8984020,10300,10300,10300,10300,0
20240102,162400,8984020,10300,10300,10300,10300,0
20240102,162300,8984020,10300,10300,10300,10300,0
20240102,162200,8984020,10300,10300,10300,10300,0
20240102,162100,8984020,10300,10300,10300,10300,0
20240102,162000,8984020,10300,10300,10300,10300,0
20240102,161900,8984020,10300,10300,10300,10300,0
20240102,161800,8984020,10300,10300,10300,10300,0
20240102,161700,8984020,10300,10300,10300,10300,0
20240102,161600,8984020,10300,10300,10300,10300,0
20240102,161500,8984020,10300,10300,10300,10300,0
20240102,161400,8984020,10300,10300,10300,10300,0
20240102,161300,8984020,10300,10300,10300,10300,0
20240102,161200,8984020,10300,10300,10300,10300,0
20240102,161100,8984020,10300,10300,10300,10300,0
20240102,161000,8984020,10300,10300,10300,10300,0
20240102,160900,8984020,10300,10300,10300,10300,0
20240102,160800,8984020,10300,10300,10300,10300,0
20240102,160700,8984020,10300,10300,10300,10300,0
20240102,160600,8984020,10300,10300,10300,10300,0
20240102,160500,8984020,10300,10300,10300,10300,0
20240102,160400,8984020,10300,10300,10300,10300,0
20240102,160300,8984020,10300,10300,10300,10300,0
20240102,160200,8984020,10300,10300,10300,10300,0
20240102,160100,8984020,10300,10300,10300,10300,19
20240102,160000,8984020,10300,10300,10300,10300,0
20240102,155900,8984020,10300,10300,10300,10300,0
20240102,155800,8984020,10300,10300,10300,10300,0
20240102,155700,8984020,10300,10300,10300,10300,0
20240102,155600,8984020,10300,10300,10300,10300,0
20240102,155500,8984020,10300,10300,10300,10300,0
20240102,155400,8984020,10300,10300,10300,10300,0
20240102,155300,8984020,10300,10300,10300,10300,0
20240102,155200,8984020,10300,10300,10300,10300,0
20240102,155100,8984020,10300,10300,10300,10300,0
20240102,155000,8984020,10300,10300,10300,10300,0
20240102,154900,8984020,10300,10300,10300,10300,0
20240102,154800,8984020,10300,10300,10300,10300,0
20240102,154700,8984020,10300,10300,10300,10300,0
20240102,154600,8984020,10300,10300,10300,10300,0
20240102,154500,8984020,10300,10300,10300,10300,0
20240102,154400,8984020,10300,10300,10300,10300,0
20240102,154300,8984020,10300,10300,10300,10300,0
20240102,154200,8984020,10300,10300,10300,10300,0
20240102,154100,8984020,10300,10300,10300,10300,0
20240102,154000,8984020,10300,10300,10300,10300,0
20240102,153900,8984020,10300,10300,10300,10300,0
20240102,153800,8984020,10300,10300,10300,10300,0
20240102,153700,8984020,10300,10300,10300,10300,0
20240102,153600,8984020,10300,10300,10300,10300,0
20240102,153500,8984020,10300,10300,10300,10300,0
20240102,153400,8984020,10300,10300,10300,10300,0
20240102,153300,8984020,10300,10300,10300,10300,0
20240102,153200,8984020,10300,10300,10300,10300,0
20240102,153100,8984020,10300,10300,10300,10300,19
20240102,153000,8984020,10300,10300,10300,10300,19
20240102,152900,8788320,10300,10300,10300,10300,0
20240102,152800,8788320,10300,10300,10300,10300,0
20240102,152700,8788320,10300,10300,10300,10300,0
20240102,152600,8788320,10300,10300,10300,10300,0
20240102,152500,8788320,10300,10300,10300,10300,0
20240102,152400,8788320,10300,10300,10300,10300,0
20240102,152300,8788320,10300,10300,10300,10300,0
20240102,152200,8788320,10300,10300,10300,10300,0
20240102,152100,8788320,10300,10300,10300,10300,0
20240102,152000,8788320,10300,10300,10300,10300,0
20240102,151900,8788320,10300,10300,10300,10300,0
20240102,151800,8788320,10300,10300,10300,10300,0
20240102,151700,8788320,10300,10300,10300,10300,0
20240102,151600,8788320,10300,10300,10300,10300,0
20240102,151500,8788320,10300,10300,10300,10300,0
20240102,151400,8788320,10300,10300,10300,10300,0
20240102,151300,8788320,10300,10300,10300,10300,0
20240102,151200,8788320,10300,10300,10300,10300,0
20240102,151100,8788320,10300,10300,10300,10300,0
20240102,151000,8788320,10300,10300,10300,10300,1
20240102,150900,8778020,10350,10350,10350,10350,0
20240102,150800,8778020,10350,10350,10350,10350,0
20240102,150700,8778020,10350,10350,10350,10350,0
20240102,150600,8778020,10350,10350,10350,10350,0
20240102,150500,8778020,10350,10350,10350,10350,0
20240102,150400,8778020,10350,10350,10350,10350,0
20240102,150300,8778020,10350,10350,10350,10350,0
20240102,150200,8778020,10350,10350,10350,10350,0
20240102,150100,8778020,10350,10350,10350,10350,3
20240102,150000,8746970,10350,10350,10350,10350,0
20240102,145900,8746970,10350,10350,10350,10350,0
20240102,145800,8746970,10350,10350,10350,10350,0
20240102,145700,8746970,10350,10350,10350,10350,0
20240102,145600,8746970,10350,10350,10350,10350,0
20240102,145500,8746970,10350,10350,10350,10350,0
20240102,145400,8746970,10350,10350,10350,10350,0
20240102,145300,8746970,10350,10350,10350,10350,0
20240102,145200,8746970,10350,10350,10350,10350,0
20240102,145100,8746970,10350,10350,10350,10350,0
20240102,145000,8746970,10350,10350,10350,10350,0
20240102,144900,8746970,10350,10350,10350,10350,0
20240102,144800,8746970,10350,10350,10350,10350,0
20240102,144700,8746970,10350,10350,10350,10350,0
20240102,144600,8746970,10350,10350,10350,10350,0
20240102,144500,8746970,10350,10350,10350,10350,0
20240102,144400,8746970,10350,10350,10350,10350,0
20240102,144300,8746970,10350,10350,10350,10350,0
20240102,144200,8746970,10350,10350,10350,10350,0
20240102,144100,8746970,10350,10350,10350,10350,0
20240102,144000,8746970,10350,10350,10350,10350,0
20240102,143900,8746970,10350,10350,10350,10350,0
20240102,143800,8746970,10350,10350,10350,10350,0
20240102,143700,8746970,10350,10350,10350,10350,0
20240102,143600,8746970,10350,10350,10350,10350,0
20240102,143500,8746970,10350,10350,10350,10350,0
20240102,143400,8746970,10350,10350,10350,10350,0
20240102,143300,8746970,10350,10350,10350,10350,0
20240102,143200,8746970,10350,10350,10350,10350,0
20240102,143100,8746970,10350,10350,10350,10350,0
20240102,143000,8746970,10350,10350,10350,10350,0
20240102,142900,8746970,10350,10350,10350,10350,0
20240102,142800,8746970,10350,10350,10350,10350,0
20240102,142700,8746970,10350,10350,10350,10350,0
20240102,142600,8746970,10350,10350,10350,10350,0
20240102,142500,8746970,10350,10350,10350,10350,0
20240102,142400,8746970,10350,10350,10350,10350,0
20240102,142300,8746970,10350,10350,10350,10350,0
20240102,142200,8746970,10350,10350,10350,10350,0
20240102,142100,8746970,10350,10350,10350,10350,0
20240102,142000,8746970,10350,10350,10350,10350,0
20240102,141900,8746970,10350,10350,10350,10350,0
20240102,141800,8746970,10350,10350,10350,10350,0
20240102,141700,8746970,10350,10350,10350,10350,0
20240102,141600,8746970,10350,10350,10350,10350,0
20240102,141500,8746970,10350,10350,10350,10350,0
20240102,141400,8746970,10350,10350,10350,10350,0
20240102,141300,8746970,10350,10350,10350,10350,0
20240102,141200,8746970,10350,10350,10350,10350,0
20240102,141100,8746970,10350,10350,10350,10350,0
20240102,141000,8746970,10350,10350,10350,10350,0
20240102,140900,8746970,10350,10350,10350,10350,0
20240102,140800,8746970,10350,10350,10350,10350,0
20240102,140700,8746970,10350,10350,10350,10350,0
20240102,140600,8746970,10350,10350,10350,10350,0
20240102,140500,8746970,10350,10350,10350,10350,0
20240102,140400,8746970,10350,10350,10350,10350,91
20240102,140300,7805120,10350,10350,10350,10350,0
20240102,140200,7805120,10350,10350,10350,10350,0
20240102,140100,7805120,10350,10350,10350,10350,0
20240102,140000,7805120,10350,10350,10350,10350,0
20240102,135900,7805120,10350,10350,10350,10350,0
20240102,135800,7805120,10350,10350,10350,10350,0
20240102,135700,7805120,10350,10350,10350,10350,0
20240102,135600,7805120,10350,10350,10350,10350,0
20240102,135500,7805120,10350,10350,10350,10350,0
20240102,135400,7805120,10350,10350,10350,10350,0
20240102,135300,7805120,10350,10350,10350,10350,0
20240102,135200,7805120,10350,10350,10350,10350,0
20240102,135100,7805120,10350,10350,10350,10350,0
20240102,135000,7805120,10350,10350,10350,10350,0
20240102,134900,7805120,10350,10350,10350,10350,0
20240102,134800,7805120,10350,10350,10350,10350,0
20240102,134700,7805120,10350,10350,10350,10350,0
20240102,134600,7805120,10350,10350,10350,10350,0
20240102,134500,7805120,10350,10350,10350,10350,9
20240102,134400,7711970,10300,10300,10300,10300,0
20240102,134300,7711970,10300,10300,10300,10300,0
20240102,134200,7711970,10300,10300,10300,10300,0
20240102,134100,7711970,10300,10300,10300,10300,0
20240102,134000,7711970,10300,10300,10300,10300,0
20240102,133900,7711970,10300,10300,10300,10300,0
20240102,133800,7711970,10300,10300,10300,10300,0
20240102,133700,7711970,10300,10300,10300,10300,0
20240102,133600,7711970,10300,10300,10300,10300,0
20240102,133500,7711970,10300,10300,10300,10300,0
20240102,133400,7711970,10300,10300,10300,10300,0
20240102,133300,7711970,10300,10300,10300,10300,0
20240102,133200,7711970,10300,10300,10300,10300,0
20240102,133100,7711970,10300,10300,10300,10300,0
20240102,133000,7711970,10300,10300,10300,10300,0
20240102,132900,7711970,10300,10300,10300,10300,0
20240102,132800,7711970,10300,10300,10300,10300,0
20240102,132700,7711970,10300,10300,10300,10300,0
20240102,132600,7711970,10300,10300,10300,10300,86
20240102,132500,6826170,10300,10300,10300,10300,0
20240102,132400,6826170,10300,10300,10300,10300,0
20240102,132300,6826170,10300,10300,10300,10300,0
20240102,132200,6826170,10300,10300,10300,10300,0
20240102,132100,6826170,10300,10300,10300,10300,0
20240102,132000,6826170,10300,10300,10300,10300,0
20240102,131900,6826170,10300,10300,10300,10300,0
20240102,131800,6826170,10300,10300,10300,10300,0
20240102,131700,6826170,10300,10300,10300,10300,0
20240102,131600,6826170,10300,10300,10300,10300,0
20240102,131500,6826170,10300,10300,10300,10300,0
20240102,131400,6826170,10300,10300,10300,10300,0
20240102,131300,6826170,10300,10300,10300,10300,0
20240102,131200,6826170,10300,10300,10300,10300,0
20240102,131100,6826170,10300,10300,10300,10300,0
20240102,131000,6826170,10300,10300,10300,10300,0
20240102,130900,6826170,10300,10300,10300,10300,0
20240102,130800,6826170,10300,10300,10300,10300,4
20240102,130700,6784970,10300,10300,10300,10300,0
20240102,130600,6784970,10300,10300,10300,10300,0
20240102,130500,6784970,10300,10300,10300,10300,0
20240102,130400,6784970,10300,10300,10300,10300,0
20240102,130300,6784970,10300,10300,10300,10300,0
20240102,130200,6784970,10300,10300,10300,10300,0
20240102,130100,6784970,10300,10300,10300,10300,0
20240102,130000,6784970,10300,10300,10300,10300,0
20240102,125900,6784970,10300,10300,10300,10300,0
20240102,125800,6784970,10300,10300,10300,10300,0
20240102,125700,6784970,10300,10300,10300,10300,0
20240102,125600,6784970,10300,10300,10300,10300,10
20240102,125500,6681970,10250,10250,10250,10250,0
20240102,125400,6681970,10250,10250,10250,10250,0
20240102,125300,6681970,10250,10250,10250,10250,0
20240102,125200,6681970,10250,10250,10250,10250,0
20240102,125100,6681970,10250,10250,10250,10250,0
20240102,125000,6681970,10250,10250,10250,10250,0
20240102,124900,6681970,10250,10250,10250,10250,0
20240102,124800,6681970,10250,10250,10250,10250,0
20240102,124700,6681970,10250,10250,10250,10250,0
20240102,124600,6681970,10250,10250,10250,10250,0
20240102,124500,6681970,10250,10250,10250,10250,0
20240102,124400,6681970,10250,10250,10250,10250,0
20240102,124300,6681970,10250,10250,10250,10250,0
20240102,124200,6681970,10250,10250,10250,10250,0
20240102,124100,6681970,10250,10250,10250,10250,0
20240102,124000,6681970,10250,10250,10250,10250,0
20240102,123900,6681970,10250,10250,10250,10250,0
20240102,123800,6681970,10250,10250,10250,10250,0
20240102,123700,6681970,10250,10250,10250,10250,0
20240102,123600,6681970,10250,10250,10250,10250,0
20240102,123500,6681970,10250,10250,10250,10250,0
20240102,123400,6681970,10250,10250,10250,10250,0
20240102,123300,6681970,10250,10250,10250,10250,0
20240102,123200,6681970,10250,10250,10250,10250,0
20240102,123100,6681970,10250,10250,10250,10250,0
20240102,123000,6681970,10250,10250,10250,10250,0
20240102,122900,6681970,10250,10250,10250,10250,0
20240102,122800,6681970,10250,10250,10250,10250,0
20240102,122700,6681970,10250,10250,10250,10250,0
20240102,122600,6681970,10250,10250,10250,10250,0
20240102,122500,6681970,10250,10250,10250,10250,0
20240102,122400,6681970,10250,10250,10250,10250,0
20240102,122300,6681970,10250,10250,10250,10250,0
20240102,122200,6681970,10250,10250,10250,10250,0
20240102,122100,6681970,10250,10250,10250,10250,0
20240102,122000,6681970,10250,10250,10250,10250,0
20240102,121900,6681970,10250,10250,10250,10250,0
20240102,121800,6681970,10250,10250,10250,10250,0
20240102,121700,6681970,10250,10250,10250,10250,0
20240102,121600,6681970,10250,10250,10250,10250,0
20240102,121500,6681970,10250,10250,10250,10250,0
20240102,121400,6681970,10250,10250,10250,10250,0
20240102,121300,6681970,10250,10250,10250,10250,0
20240102,121200,6681970,10250,10250,10250,10250,0
20240102,121100,6681970,10250,10250,10250,10250,0
20240102,121000,6681970,10250,10250,10250,10250,0
20240102,120900,6681970,10250,10250,10250,10250,20
20240102,120800,6476970,10250,10250,10250,10250,0
20240102,120700,6476970,10250,10250,10250,10250,110
20240102,120600,5349470,10240,10240,10240,10240,0
20240102,120500,5349470,10240,10240,10240,10240,0
20240102,120400,5349470,10240,10240,10240,10240,0
20240102,120300,5349470,10240,10240,10240,10240,0
20240102,120200,5349470,10240,10240,10240,10240,362
20240102,120100,1642590,10250,10250,10250,10250,0
20240102,120000,1642590,10250,10250,10250,10250,0
20240102,115900,1642590,10250,10250,10250,10250,0
20240102,115800,1642590,10250,10250,10250,10250,0
20240102,115700,1642590,10250,10250,10250,10250,0
20240102,115600,1642590,10250,10250,10250,10250,0
20240102,115500,1642590,10250,10250,10250,10250,0
20240102,115400,1642590,10250,10250,10250,10250,0
20240102,115300,1642590,10250,10250,10250,10250,0
20240102,115200,1642590,10250,10250,10250,10250,0
20240102,115100,1642590,10250,10250,10250,10250,0
20240102,115000,1642590,10250,10250,10250,10250,10
20240102,114900,1540090,10250,10250,10250,10250,0
20240102,114800,1540090,10250,10250,10250,10250,0
20240102,114700,1540090,10250,10250,10250,10250,0
20240102,114600,1540090,10250,10250,10250,10250,0
20240102,114500,1540090,10250,10250,10250,10250,100
20240102,114400,515090,10300,10300,10300,10300,0
20240102,114300,515090,10300,10300,10300,10300,0
20240102,114200,515090,10300,10300,10300,10300,0
20240102,114100,515090,10300,10300,10300,10300,0
20240102,114000,515090,10300,10300,10300,10300,0
20240102,113900,515090,10300,10300,10300,10300,0
20240102,113800,515090,10300,10300,10300,10300,0
20240102,113700,515090,10300,10300,10300,10300,0
20240102,113600,515090,10300,10300,10300,10300,0
20240102,113500,515090,10300,10300,10300,10300,0
20240102,113400,515090,10300,10300,10300,10300,0
20240102,113300,515090,10300,10300,10300,10300,0
20240102,113200,515090,10300,10300,10300,10300,0
20240102,113100,515090,10300,10300,10300,10300,0
20240102,113000,515090,10300,10300,10300,10300,0
20240102,112900,515090,10300,10300,10300,10300,0
20240102,112800,515090,10300,10300,10300,10300,0
20240102,112700,515090,10300,10300,10300,10300,0
20240102,112600,515090,10300,10300,10300,10300,0
20240102,112500,515090,10300,10300,10300,10300,0
20240102,112400,515090,10300,10300,10300,10300,0
20240102,112300,515090,10300,10300,10300,10300,0
20240102,112200,515090,10300,10300,10300,10300,0
20240102,112100,515090,10300,10300,10300,10300,0
20240102,112000,515090,10300,10300,10300,10300,0
20240102,111900,515090,10300,10300,10300,10300,0
20240102,111800,515090,10300,10300,10300,10300,0
20240102,111700,515090,10300,10300,10300,10300,0
20240102,111600,515090,10300,10300,10300,10300,0
20240102,111500,515090,10300,10300,10300,10300,0
20240102,111400,515090,10300,10300,10300,10300,0
20240102,111300,515090,10300,10300,10300,10300,0
20240102,111200,515090,10300,10300,10300,10300,0
20240102,111100,515090,10300,10300,10300,10300,0
20240102,111000,515090,10300,10300,10300,10300,0
20240102,110900,515090,10300,10300,10300,10300,0
20240102,110800,515090,10300,10300,10300,10300,0
20240102,110700,515090,10300,10300,10300,10300,0
20240102,110600,515090,10300,10300,10300,10300,0
20240102,110500,515090,10300,10300,10300,10300,0
20240102,110400,515090,10300,10300,10300,10300,0
20240102,110300,515090,10300,10300,10300,10300,0
20240102,110200,515090,10300,10300,10300,10300,0
20240102,110100,515090,10300,10300,10300,10300,0
20240102,110000,515090,10300,10300,10300,10300,0
20240102,105900,515090,10300,10300,10300,10300,0
20240102,105800,515090,10300,10300,10300,10300,0
20240102,105700,515090,10300,10300,10300,10300,0
20240102,105600,515090,10300,10300,10300,10300,0
20240102,105500,515090,10300,10300,10300,10300,0
20240102,105400,515090,10300,10300,10300,10300,0
20240102,105300,515090,10300,10300,10300,10300,0
20240102,105200,515090,10300,10300,10300,10300,0
20240102,105100,515090,10300,10300,10300,10300,0
20240102,105000,515090,10300,10300,10300,10300,0
20240102,104900,515090,10300,10300,10300,10300,0
20240102,104800,515090,10300,10300,10300,10300,0
20240102,104700,515090,10300,10300,10300,10300,0
20240102,104600,515090,10300,10300,10300,10300,0
20240102,104500,515090,10300,10300,10300,10300,0
20240102,104400,515090,10300,10300,10300,10300,0
20240102,104300,515090,10300,10300,10300,10300,0
20240102,104200,515090,10300,10300,10300,10300,0
20240102,104100,515090,10300,10300,10300,10300,0
20240102,104000,515090,10300,10300,10300,10300,0
20240102,103900,515090,10300,10300,10300,10300,1
20240102,103800,504790,10300,10300,10300,10300,0
20240102,103700,504790,10300,10300,10300,10300,0
20240102,103600,504790,10300,10300,10300,10300,0
20240102,103500,504790,10300,10300,10300,10300,0
20240102,103400,504790,10300,10300,10300,10300,0
20240102,103300,504790,10300,10300,10300,10300,0
20240102,103200,504790,10300,10300,10300,10300,0
20240102,103100,504790,10300,10300,10300,10300,0
20240102,103000,504790,10300,10300,10300,10300,0
20240102,102900,504790,10300,10300,10300,10300,20
20240102,102800,298790,10300,10300,10300,10300,0
20240102,102700,298790,10300,10300,10300,10300,0
20240102,102600,298790,10300,10300,10300,10300,0
20240102,102500,298790,10300,10300,10300,10300,0
20240102,102400,298790,10300,10300,10300,10300,0
20240102,102300,298790,10300,10300,10300,10300,0
20240102,102200,298790,10300,10300,10300,10300,0
20240102,102100,298790,10300,10300,10300,10300,8
20240102,102000,216390,10300,10310,10310,10300,21
20240102,101900,0,10440,10440,10440,10440,0
20240102,101800,0,10440,10440,10440,10440,0
20240102,101700,0,10440,10440,10440,10440,0
20240102,101600,0,10440,10440,10440,10440,0
20240102,101500,0,10440,10440,10440,10440,0
20240102,101400,0,10440,10440,10440,10440,0
20240102,101300,0,10440,10440,10440,10440,0
20240102,101200,0,10440,10440,10440,10440,0
20240102,101100,0,10440,10440,10440,10440,0
20240102,101000,0,10440,10440,10440,10440,0
20240102,100900,0,10440,10440,10440,10440,0
20240102,100800,0,10440,10440,10440,10440,0
20240102,100700,0,10440,10440,10440,10440,0
20240102,100600,0,10440,10440,10440,10440,0
20240102,100500,0,10440,10440,10440,10440,0
20240102,100400,0,10440,10440,10440,10440,0
20240102,100300,0,10440,10440,10440,10440,0
20240102,100200,0,10440,10440,10440,10440,0
20240102,100100,0,10440,10440,10440,10440,0
20240102,100000,0,10440,10440,10440,10440,0