KissMeData/044990/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,192900,58937060,16940,16940,16940,16940,500
20240108,192800,58937060,16940,16940,16940,16940,0
20240108,192700,58937060,16940,16940,16940,16940,0
20240108,192600,58937060,16940,16940,16940,16940,0
20240108,192500,58937060,16940,16940,16940,16940,0
20240108,192400,58937060,16940,16940,16940,16940,0
20240108,192300,58937060,16940,16940,16940,16940,0
20240108,192200,58937060,16940,16940,16940,16940,0
20240108,192100,58937060,16940,16940,16940,16940,0
20240108,192000,58937060,16940,16940,16940,16940,0
20240108,191900,58937060,16940,16940,16940,16940,0
20240108,191800,58937060,16940,16940,16940,16940,0
20240108,191700,58937060,16940,16940,16940,16940,0
20240108,191600,58937060,16940,16940,16940,16940,0
20240108,191500,58937060,16940,16940,16940,16940,0
20240108,191400,58937060,16940,16940,16940,16940,0
20240108,191300,58937060,16940,16940,16940,16940,0
20240108,191200,58937060,16940,16940,16940,16940,0
20240108,191100,58937060,16940,16940,16940,16940,0
20240108,191000,58937060,16940,16940,16940,16940,0
20240108,190900,58937060,16940,16940,16940,16940,0
20240108,190800,58937060,16940,16940,16940,16940,0
20240108,190700,58937060,16940,16940,16940,16940,0
20240108,190600,58937060,16940,16940,16940,16940,0
20240108,190500,58937060,16940,16940,16940,16940,0
20240108,190400,58937060,16940,16940,16940,16940,0
20240108,190300,58937060,16940,16940,16940,16940,0
20240108,190200,58937060,16940,16940,16940,16940,0
20240108,190100,58937060,16940,16940,16940,16940,0
20240108,190000,58937060,16940,16940,16940,16940,0
20240108,185900,58937060,16940,16940,16940,16940,500
20240108,185800,58937060,16940,16940,16940,16940,0
20240108,185700,58937060,16940,16940,16940,16940,0
20240108,185600,58937060,16940,16940,16940,16940,0
20240108,185500,58937060,16940,16940,16940,16940,0
20240108,185400,58937060,16940,16940,16940,16940,0
20240108,185300,58937060,16940,16940,16940,16940,0
20240108,185200,58937060,16940,16940,16940,16940,0
20240108,185100,58937060,16940,16940,16940,16940,0
20240108,185000,58937060,16940,16940,16940,16940,0
20240108,184900,58937060,16940,16940,16940,16940,0
20240108,184800,58937060,16940,16940,16940,16940,0
20240108,184700,58937060,16940,16940,16940,16940,0
20240108,184600,58937060,16940,16940,16940,16940,0
20240108,184500,58937060,16940,16940,16940,16940,0
20240108,184400,58937060,16940,16940,16940,16940,0
20240108,184300,58937060,16940,16940,16940,16940,0
20240108,184200,58937060,16940,16940,16940,16940,0
20240108,184100,58937060,16940,16940,16940,16940,0
20240108,184000,58937060,16940,16940,16940,16940,0
20240108,183900,58937060,16940,16940,16940,16940,0
20240108,183800,58937060,16940,16940,16940,16940,0
20240108,183700,58937060,16940,16940,16940,16940,0
20240108,183600,58937060,16940,16940,16940,16940,0
20240108,183500,58937060,16940,16940,16940,16940,0
20240108,183400,58937060,16940,16940,16940,16940,0
20240108,183300,58937060,16940,16940,16940,16940,0
20240108,183200,58937060,16940,16940,16940,16940,0
20240108,183100,58937060,16940,16940,16940,16940,0
20240108,183000,58937060,16940,16940,16940,16940,0
20240108,182900,58937060,16940,16940,16940,16940,500
20240108,182800,58937060,16940,16940,16940,16940,0
20240108,182700,58937060,16940,16940,16940,16940,0
20240108,182600,58937060,16940,16940,16940,16940,0
20240108,182500,58937060,16940,16940,16940,16940,0
20240108,182400,58937060,16940,16940,16940,16940,0
20240108,182300,58937060,16940,16940,16940,16940,0
20240108,182200,58937060,16940,16940,16940,16940,0
20240108,182100,58937060,16940,16940,16940,16940,0
20240108,182000,58937060,16940,16940,16940,16940,0
20240108,181900,58937060,16940,16940,16940,16940,0
20240108,181800,58937060,16940,16940,16940,16940,0
20240108,181700,58937060,16940,16940,16940,16940,0
20240108,181600,58937060,16940,16940,16940,16940,0
20240108,181500,58937060,16940,16940,16940,16940,0
20240108,181400,58937060,16940,16940,16940,16940,0
20240108,181300,58937060,16940,16940,16940,16940,0
20240108,181200,58937060,16940,16940,16940,16940,0
20240108,181100,58937060,16940,16940,16940,16940,0
20240108,181000,58937060,16940,16940,16940,16940,0
20240108,180900,58937060,16940,16940,16940,16940,0
20240108,180800,58937060,16940,16940,16940,16940,0
20240108,180700,58937060,16940,16940,16940,16940,0
20240108,180600,58937060,16940,16940,16940,16940,0
20240108,180500,58937060,16940,16940,16940,16940,0
20240108,180400,58937060,16940,16940,16940,16940,0
20240108,180300,58937060,16940,16940,16940,16940,0
20240108,180200,58937060,16940,16940,16940,16940,0
20240108,180100,58937060,16940,16940,16940,16940,0
20240108,180000,58937060,16940,16940,16940,16940,0
20240108,175900,58937060,16940,16940,16940,16940,500
20240108,175800,58937060,16940,16940,16940,16940,0
20240108,175700,58937060,16940,16940,16940,16940,0
20240108,175600,58937060,16940,16940,16940,16940,0
20240108,175500,58937060,16940,16940,16940,16940,0
20240108,175400,58937060,16940,16940,16940,16940,0
20240108,175300,58937060,16940,16940,16940,16940,0
20240108,175200,58937060,16940,16940,16940,16940,0
20240108,175100,58937060,16940,16940,16940,16940,0
20240108,175000,58937060,16940,16940,16940,16940,0
20240108,174900,58937060,16940,16940,16940,16940,0
20240108,174800,58937060,16940,16940,16940,16940,0
20240108,174700,58937060,16940,16940,16940,16940,0
20240108,174600,58937060,16940,16940,16940,16940,0
20240108,174500,58937060,16940,16940,16940,16940,0
20240108,174400,58937060,16940,16940,16940,16940,0
20240108,174300,58937060,16940,16940,16940,16940,0
20240108,174200,58937060,16940,16940,16940,16940,0
20240108,174100,58937060,16940,16940,16940,16940,0
20240108,174000,58937060,16940,16940,16940,16940,0
20240108,173900,58937060,16940,16940,16940,16940,0
20240108,173800,58937060,16940,16940,16940,16940,0
20240108,173700,58937060,16940,16940,16940,16940,0
20240108,173600,58937060,16940,16940,16940,16940,0
20240108,173500,58937060,16940,16940,16940,16940,0
20240108,173400,58937060,16940,16940,16940,16940,0
20240108,173300,58937060,16940,16940,16940,16940,0
20240108,173200,58937060,16940,16940,16940,16940,0
20240108,173100,58937060,16940,16940,16940,16940,0
20240108,173000,58937060,16940,16940,16940,16940,0
20240108,172900,58937060,16940,16940,16940,16940,500
20240108,172800,58937060,16940,16940,16940,16940,0
20240108,172700,58937060,16940,16940,16940,16940,0
20240108,172600,58937060,16940,16940,16940,16940,0
20240108,172500,58937060,16940,16940,16940,16940,0
20240108,172400,58937060,16940,16940,16940,16940,0
20240108,172300,58937060,16940,16940,16940,16940,0
20240108,172200,58937060,16940,16940,16940,16940,0
20240108,172100,58937060,16940,16940,16940,16940,0
20240108,172000,58937060,16940,16940,16940,16940,0
20240108,171900,58937060,16940,16940,16940,16940,0
20240108,171800,58937060,16940,16940,16940,16940,0
20240108,171700,58937060,16940,16940,16940,16940,0
20240108,171600,58937060,16940,16940,16940,16940,0
20240108,171500,58937060,16940,16940,16940,16940,0
20240108,171400,58937060,16940,16940,16940,16940,0
20240108,171300,58937060,16940,16940,16940,16940,0
20240108,171200,58937060,16940,16940,16940,16940,0
20240108,171100,58937060,16940,16940,16940,16940,0
20240108,171000,58937060,16940,16940,16940,16940,0
20240108,170900,58937060,16940,16940,16940,16940,0
20240108,170800,58937060,16940,16940,16940,16940,0
20240108,170700,58937060,16940,16940,16940,16940,0
20240108,170600,58937060,16940,16940,16940,16940,0
20240108,170500,58937060,16940,16940,16940,16940,0
20240108,170400,58937060,16940,16940,16940,16940,0
20240108,170300,58937060,16940,16940,16940,16940,0
20240108,170200,58937060,16940,16940,16940,16940,0
20240108,170100,58937060,16940,16940,16940,16940,0
20240108,170000,58937060,16940,16940,16940,16940,0
20240108,165900,58937060,16940,16940,16940,16940,500
20240108,165800,58937060,16940,16940,16940,16940,0
20240108,165700,58937060,16940,16940,16940,16940,0
20240108,165600,58937060,16940,16940,16940,16940,0
20240108,165500,58937060,16940,16940,16940,16940,0
20240108,165400,58937060,16940,16940,16940,16940,0
20240108,165300,58937060,16940,16940,16940,16940,0
20240108,165200,58937060,16940,16940,16940,16940,0
20240108,165100,58937060,16940,16940,16940,16940,0
20240108,165000,58937060,16940,16940,16940,16940,0
20240108,164900,58937060,16940,16940,16940,16940,0
20240108,164800,58937060,16940,16940,16940,16940,0
20240108,164700,58937060,16940,16940,16940,16940,0
20240108,164600,58937060,16940,16940,16940,16940,0
20240108,164500,58937060,16940,16940,16940,16940,0
20240108,164400,58937060,16940,16940,16940,16940,0
20240108,164300,58937060,16940,16940,16940,16940,0
20240108,164200,58937060,16940,16940,16940,16940,0
20240108,164100,58937060,16940,16940,16940,16940,0
20240108,164000,58937060,16940,16940,16940,16940,0
20240108,163900,58937060,16940,16940,16940,16940,0
20240108,163800,58937060,16940,16940,16940,16940,0
20240108,163700,58937060,16940,16940,16940,16940,0
20240108,163600,58937060,16940,16940,16940,16940,0
20240108,163500,58937060,16940,16940,16940,16940,0
20240108,163400,58937060,16940,16940,16940,16940,0
20240108,163300,58937060,16940,16940,16940,16940,0
20240108,163200,58937060,16940,16940,16940,16940,0
20240108,163100,58937060,16940,16940,16940,16940,0
20240108,163000,58937060,16940,16940,16940,16940,0
20240108,162900,58937060,16940,16940,16940,16940,500
20240108,162800,58937060,16940,16940,16940,16940,0
20240108,162700,58937060,16940,16940,16940,16940,0
20240108,162600,58937060,16940,16940,16940,16940,0
20240108,162500,58937060,16940,16940,16940,16940,0
20240108,162400,58937060,16940,16940,16940,16940,0
20240108,162300,58937060,16940,16940,16940,16940,0
20240108,162200,58937060,16940,16940,16940,16940,0
20240108,162100,58937060,16940,16940,16940,16940,0
20240108,162000,58937060,16940,16940,16940,16940,0
20240108,161900,58937060,16940,16940,16940,16940,0
20240108,161800,58937060,16940,16940,16940,16940,0
20240108,161700,58937060,16940,16940,16940,16940,0
20240108,161600,58937060,16940,16940,16940,16940,0
20240108,161500,58937060,16940,16940,16940,16940,0
20240108,161400,58937060,16940,16940,16940,16940,0
20240108,161300,58937060,16940,16940,16940,16940,0
20240108,161200,58937060,16940,16940,16940,16940,0
20240108,161100,58937060,16940,16940,16940,16940,0
20240108,161000,58937060,16940,16940,16940,16940,0
20240108,160900,58937060,16940,16940,16940,16940,0
20240108,160800,58937060,16940,16940,16940,16940,0
20240108,160700,58937060,16940,16940,16940,16940,0
20240108,160600,58937060,16940,16940,16940,16940,0
20240108,160500,58937060,16940,16940,16940,16940,0
20240108,160400,58937060,16940,16940,16940,16940,0
20240108,160300,58937060,16940,16940,16940,16940,0
20240108,160200,58937060,16940,16940,16940,16940,0
20240108,160100,58937060,16940,16940,16940,16940,0
20240108,160000,58937060,16940,16940,16940,16940,0
20240108,155900,58937060,16940,16940,16940,16940,500
20240108,155800,58937060,16940,16940,16940,16940,0
20240108,155700,58937060,16940,16940,16940,16940,0
20240108,155600,58937060,16940,16940,16940,16940,0
20240108,155500,58937060,16940,16940,16940,16940,0
20240108,155400,58937060,16940,16940,16940,16940,0
20240108,155300,58937060,16940,16940,16940,16940,0
20240108,155200,58937060,16940,16940,16940,16940,0
20240108,155100,58937060,16940,16940,16940,16940,0
20240108,155000,58937060,16940,16940,16940,16940,0
20240108,154900,58937060,16940,16940,16940,16940,0
20240108,154800,58937060,16940,16940,16940,16940,0
20240108,154700,58937060,16940,16940,16940,16940,0
20240108,154600,58937060,16940,16940,16940,16940,0
20240108,154500,58937060,16940,16940,16940,16940,0
20240108,154400,58937060,16940,16940,16940,16940,0
20240108,154300,58937060,16940,16940,16940,16940,0
20240108,154200,58937060,16940,16940,16940,16940,0
20240108,154100,58937060,16940,16940,16940,16940,0
20240108,154000,58937060,16940,16940,16940,16940,0
20240108,153900,58937060,16940,16940,16940,16940,0
20240108,153800,58937060,16940,16940,16940,16940,0
20240108,153700,58937060,16940,16940,16940,16940,0
20240108,153600,58937060,16940,16940,16940,16940,0
20240108,153500,58937060,16940,16940,16940,16940,0
20240108,153400,58937060,16940,16940,16940,16940,0
20240108,153300,58937060,16940,16940,16940,16940,0
20240108,153200,58937060,16940,16940,16940,16940,0
20240108,153100,58937060,16940,16940,16940,16940,0
20240108,153000,58937060,16940,16940,16940,16940,0
20240108,152900,58937060,16940,16940,16940,16940,0
20240108,152800,58937060,16940,16940,16940,16940,0
20240108,152700,58937060,16940,16940,16940,16940,0
20240108,152600,58937060,16940,16940,16940,16940,0
20240108,152500,58937060,16940,16940,16940,16940,0
20240108,152400,58937060,16940,16940,16940,16940,0
20240108,152300,58937060,16940,16940,16940,16940,0
20240108,152200,58937060,16940,16940,16940,16940,0
20240108,152100,58937060,16940,16940,16940,16940,0
20240108,152000,58937060,16940,16940,16940,16940,0
20240108,151900,58937060,16940,16940,16940,16940,0
20240108,151800,58937060,16940,16940,16940,16940,0
20240108,151700,58937060,16940,16940,16940,16940,0
20240108,151600,58937060,16940,16940,16940,16940,0
20240108,151500,58937060,16940,16940,16940,16940,0
20240108,151400,58937060,16940,16940,16940,16940,0
20240108,151300,58937060,16940,16940,16940,16940,0
20240108,151200,58937060,16940,16940,16940,16940,0
20240108,151100,58937060,16940,16940,16940,16940,0
20240108,151000,58937060,16940,16940,16940,16940,0
20240108,150900,58937060,16940,16940,16940,16940,0
20240108,150800,58937060,16940,16940,16940,16940,0
20240108,150700,58937060,16940,16940,16940,16940,0
20240108,150600,58937060,16940,16940,16940,16940,0
20240108,150500,58937060,16940,16940,16940,16940,0
20240108,150400,58937060,16940,16940,16940,16940,0
20240108,150300,58937060,16940,16940,16940,16940,0
20240108,150200,58937060,16940,16940,16940,16940,0
20240108,150100,58937060,16940,16940,16940,16940,0
20240108,150000,58937060,16940,16940,16940,16940,0
20240108,145900,58937060,16940,16940,16940,16940,0
20240108,145800,58937060,16940,16940,16940,16940,0
20240108,145700,58937060,16940,16940,16940,16940,0
20240108,145600,58937060,16940,16940,16940,16940,0
20240108,145500,58937060,16940,16940,16940,16940,0
20240108,145400,58937060,16940,16940,16940,16940,0
20240108,145300,58937060,16940,16940,16940,16940,0
20240108,145200,58937060,16940,16940,16940,16940,0
20240108,145100,58937060,16940,16940,16940,16940,0
20240108,145000,58937060,16940,16940,16940,16940,0
20240108,144900,58937060,16940,16940,16940,16940,0
20240108,144800,58937060,16940,16940,16940,16940,0
20240108,144700,58937060,16940,16940,16940,16940,0
20240108,144600,58937060,16940,16940,16940,16940,0
20240108,144500,58937060,16940,16940,16940,16940,0
20240108,144400,58937060,16940,16940,16940,16940,0
20240108,144300,58937060,16940,16940,16940,16940,0
20240108,144200,58937060,16940,16940,16940,16940,0
20240108,144100,58937060,16940,16940,16940,16940,0
20240108,144000,58937060,16940,16940,16940,16940,0
20240108,143900,58937060,16940,16940,16940,16940,0
20240108,143800,58937060,16940,16940,16940,16940,0
20240108,143700,58937060,16940,16940,16940,16940,0
20240108,143600,58937060,16940,16940,16940,16940,0
20240108,143500,58937060,16940,16940,16940,16940,0
20240108,143400,58937060,16940,16940,16940,16940,0
20240108,143300,58937060,16940,16940,16940,16940,0
20240108,143200,58937060,16940,16940,16940,16940,0
20240108,143100,58937060,16940,16940,16940,16940,0
20240108,143000,58937060,16940,16940,16940,16940,0
20240108,142900,58937060,16940,16940,16940,16940,0
20240108,142800,58937060,16940,16940,16940,16940,0
20240108,142700,58937060,16940,16940,16940,16940,0
20240108,142600,58937060,16940,16940,16940,16940,0
20240108,142500,58937060,16940,16940,16940,16940,0
20240108,142400,58937060,16940,16940,16940,16940,0
20240108,142300,58937060,16940,16940,16940,16940,0
20240108,142200,58937060,16940,16940,16940,16940,0
20240108,142100,58937060,16940,16940,16940,16940,0
20240108,142000,58937060,16940,16940,16940,16940,0
20240108,141900,58937060,16940,16940,16940,16940,500
20240108,141800,50467060,16950,16950,16950,16950,0
20240108,141700,50467060,16950,16950,16950,16950,0
20240108,141600,50467060,16950,16950,16950,16950,0
20240108,141500,50467060,16950,16950,16950,16950,0
20240108,141400,50467060,16950,16950,16950,16950,0
20240108,141300,50467060,16950,16950,16950,16950,0
20240108,141200,50467060,16950,16950,16950,16950,0
20240108,141100,50467060,16950,16950,16950,16950,0
20240108,141000,50467060,16950,16950,16950,16950,0
20240108,140900,50467060,16950,16950,16950,16950,0
20240108,140800,50467060,16950,16950,16950,16950,0
20240108,140700,50467060,16950,16950,16950,16950,0
20240108,140600,50467060,16950,16950,16950,16950,0
20240108,140500,50467060,16950,16950,16950,16950,0
20240108,140400,50467060,16950,16950,16950,16950,0
20240108,140300,50467060,16950,16950,16950,16950,0
20240108,140200,50467060,16950,16950,16950,16950,0
20240108,140100,50467060,16950,16950,16950,16950,0
20240108,140000,50467060,16950,16950,16950,16950,0
20240108,135900,50467060,16950,16950,16950,16950,0
20240108,135800,50467060,16950,16950,16950,16950,0
20240108,135700,50467060,16950,16950,16950,16950,0
20240108,135600,50467060,16950,16950,16950,16950,0
20240108,135500,50467060,16950,16950,16950,16950,0
20240108,135400,50467060,16950,16950,16950,16950,0
20240108,135300,50467060,16950,16950,16950,16950,0
20240108,135200,50467060,16950,16950,16950,16950,0
20240108,135100,50467060,16950,16950,16950,16950,0
20240108,135000,50467060,16950,16950,16950,16950,0
20240108,134900,50467060,16950,16950,16950,16950,0
20240108,134800,50467060,16950,16950,16950,16950,0
20240108,134700,50467060,16950,16950,16950,16950,0
20240108,134600,50467060,16950,16950,16950,16950,0
20240108,134500,50467060,16950,16950,16950,16950,0
20240108,134400,50467060,16950,16950,16950,16950,0
20240108,134300,50467060,16950,16950,16950,16950,0
20240108,134200,50467060,16950,16950,16950,16950,0
20240108,134100,50467060,16950,16950,16950,16950,0
20240108,134000,50467060,16950,16950,16950,16950,0
20240108,133900,50467060,16950,16950,16950,16950,0
20240108,133800,50467060,16950,16950,16950,16950,0
20240108,133700,50467060,16950,16950,16950,16950,0
20240108,133600,50467060,16950,16950,16950,16950,0
20240108,133500,50467060,16950,16950,16950,16950,0
20240108,133400,50467060,16950,16950,16950,16950,0
20240108,133300,50467060,16950,16950,16950,16950,0
20240108,133200,50467060,16950,16950,16950,16950,0
20240108,133100,50467060,16950,16950,16950,16950,0
20240108,133000,50467060,16950,16950,16950,16950,0
20240108,132900,50467060,16950,16950,16950,16950,0
20240108,132800,50467060,16950,16950,16950,16950,0
20240108,132700,50467060,16950,16950,16950,16950,0
20240108,132600,50467060,16950,16950,16950,16950,0
20240108,132500,50467060,16950,16950,16950,16950,0
20240108,132400,50467060,16950,16950,16950,16950,0
20240108,132300,50467060,16950,16950,16950,16950,0
20240108,132200,50467060,16950,16950,16950,16950,0
20240108,132100,50467060,16950,16950,16950,16950,0
20240108,132000,50467060,16950,16950,16950,16950,0
20240108,131900,50467060,16950,16950,16950,16950,0
20240108,131800,50467060,16950,16950,16950,16950,0
20240108,131700,50467060,16950,16950,16950,16950,0
20240108,131600,50467060,16950,16950,16950,16950,0
20240108,131500,50467060,16950,16950,16950,16950,100
20240108,131400,48772060,16950,16950,16950,16950,0
20240108,131300,48772060,16950,16950,16950,16950,0
20240108,131200,48772060,16950,16950,16950,16950,0
20240108,131100,48772060,16950,16950,16950,16950,0
20240108,131000,48772060,16950,16950,16950,16950,0
20240108,130900,48772060,16950,16950,16950,16950,0
20240108,130800,48772060,16950,16950,16950,16950,0
20240108,130700,48772060,16950,16950,16950,16950,0
20240108,130600,48772060,16950,16950,16950,16950,0
20240108,130500,48772060,16950,16950,16950,16950,19
20240108,130400,48450010,16950,16950,16950,16950,0
20240108,130300,48450010,16950,16950,16950,16950,0
20240108,130200,48450010,16950,16950,16950,16950,0
20240108,130100,48450010,16950,16950,16950,16950,0
20240108,130000,48450010,16950,16950,16950,16950,0
20240108,125900,48450010,16950,16950,16950,16950,0
20240108,125800,48450010,16950,16950,16950,16950,0
20240108,125700,48450010,16950,16950,16950,16950,10
20240108,125600,48280510,16970,16970,16970,16970,0
20240108,125500,48280510,16970,16970,16970,16970,0
20240108,125400,48280510,16970,16970,16970,16970,0
20240108,125300,48280510,16970,16970,16970,16970,0
20240108,125200,48280510,16970,16970,16970,16970,0
20240108,125100,48280510,16970,16970,16970,16970,0
20240108,125000,48280510,16970,16970,16970,16970,0
20240108,124900,48280510,16970,16970,16970,16970,0
20240108,124800,48280510,16970,16970,16970,16970,0
20240108,124700,48280510,16970,16970,16970,16970,0
20240108,124600,48280510,16970,16970,16970,16970,0
20240108,124500,48280510,16970,16970,16970,16970,0
20240108,124400,48280510,16970,16970,16970,16970,0
20240108,124300,48280510,16970,16970,16970,16970,0
20240108,124200,48280510,16970,16970,16970,16970,0
20240108,124100,48280510,16970,16970,16970,16970,0
20240108,124000,48280510,16970,16970,16970,16970,0
20240108,123900,48280510,16970,16970,16970,16970,0
20240108,123800,48280510,16970,16970,16970,16970,0
20240108,123700,48280510,16970,16970,16970,16970,0
20240108,123600,48280510,16970,16970,16970,16970,0
20240108,123500,48280510,16970,16970,16970,16970,0
20240108,123400,48280510,16970,16970,16970,16970,0
20240108,123300,48280510,16970,16970,16970,16970,0
20240108,123200,48280510,16970,16970,16970,16970,0
20240108,123100,48280510,16970,16970,16970,16970,0
20240108,123000,48280510,16970,16970,16970,16970,0
20240108,122900,48280510,16970,16970,16970,16970,0
20240108,122800,48280510,16970,16970,16970,16970,0
20240108,122700,48280510,16970,16970,16970,16970,0
20240108,122600,48280510,16970,16970,16970,16970,0
20240108,122500,48280510,16970,16970,16970,16970,0
20240108,122400,48280510,16970,16970,16970,16970,0
20240108,122300,48280510,16970,16970,16970,16970,0
20240108,122200,48280510,16970,16970,16970,16970,0
20240108,122100,48280510,16970,16970,16970,16970,0
20240108,122000,48280510,16970,16970,16970,16970,0
20240108,121900,48280510,16970,16970,16970,16970,0
20240108,121800,48280510,16970,16970,16970,16970,0
20240108,121700,48280510,16970,16970,16970,16970,0
20240108,121600,48280510,16970,16970,16970,16970,0
20240108,121500,48280510,16970,16970,16970,16970,0
20240108,121400,48280510,16970,16970,16970,16970,10
20240108,121300,48110810,16970,16970,16970,16970,0
20240108,121200,48110810,16970,16970,16970,16970,0
20240108,121100,48110810,16970,16970,16970,16970,0
20240108,121000,48110810,16970,16970,16970,16970,0
20240108,120900,48110810,16970,16950,16970,16950,38
20240108,120800,47465990,16950,16950,16950,16950,0
20240108,120700,47465990,16950,16950,16950,16950,0
20240108,120600,47465990,16950,16950,16950,16950,0
20240108,120500,47465990,16950,16950,16950,16950,0
20240108,120400,47465990,16950,16950,16950,16950,0
20240108,120300,47465990,16950,16950,16950,16950,0
20240108,120200,47465990,16950,16950,16950,16950,0
20240108,120100,47465990,16950,16950,16950,16950,0
20240108,120000,47465990,16950,16950,16950,16950,0
20240108,115900,47465990,16950,16950,16950,16950,0
20240108,115800,47465990,16950,16950,16950,16950,0
20240108,115700,47465990,16950,16950,16950,16950,0
20240108,115600,47465990,16950,16950,16950,16950,0
20240108,115500,47465990,16950,16950,16950,16950,0
20240108,115400,47465990,16950,16950,16950,16950,0
20240108,115300,47465990,16950,16950,16950,16950,0
20240108,115200,47465990,16950,16950,16950,16950,0
20240108,115100,47465990,16950,16950,16950,16950,0
20240108,115000,47465990,16950,16950,16950,16950,0
20240108,114900,47465990,16950,16950,16950,16950,0
20240108,114800,47465990,16950,16950,16950,16950,0
20240108,114700,47465990,16950,16950,16950,16950,0
20240108,114600,47465990,16950,16950,16950,16950,0
20240108,114500,47465990,16950,16950,16950,16950,0
20240108,114400,47465990,16950,16950,16950,16950,0
20240108,114300,47465990,16950,16950,16950,16950,0
20240108,114200,47465990,16950,16950,16950,16950,0
20240108,114100,47465990,16950,16950,16950,16950,0
20240108,114000,47465990,16950,16950,16950,16950,0
20240108,113900,47465990,16950,16950,16950,16950,0
20240108,113800,47465990,16950,16950,16950,16950,0
20240108,113700,47465990,16950,16950,16950,16950,0
20240108,113600,47465990,16950,16950,16950,16950,0
20240108,113500,47465990,16950,16950,16950,16950,1
20240108,113400,47449040,16950,16950,16950,16950,0
20240108,113300,47449040,16950,16950,16950,16950,0
20240108,113200,47449040,16950,16950,16950,16950,0
20240108,113100,47449040,16950,16950,16950,16950,0
20240108,113000,47449040,16950,16950,16950,16950,0
20240108,112900,47449040,16950,16950,16950,16950,0
20240108,112800,47449040,16950,16950,16950,16950,0
20240108,112700,47449040,16950,16950,16950,16950,0
20240108,112600,47449040,16950,16950,16950,16950,0
20240108,112500,47449040,16950,16950,16950,16950,0
20240108,112400,47449040,16950,16950,16950,16950,0
20240108,112300,47449040,16950,16950,16950,16950,0
20240108,112200,47449040,16950,16950,16950,16950,0
20240108,112100,47449040,16950,16950,16950,16950,0
20240108,112000,47449040,16950,16950,16950,16950,0
20240108,111900,47449040,16950,16950,16950,16950,0
20240108,111800,47449040,16950,16950,16950,16950,0
20240108,111700,47449040,16950,16950,16950,16950,0
20240108,111600,47449040,16950,16950,16950,16950,0
20240108,111500,47449040,16950,16950,16950,16950,0
20240108,111400,47449040,16950,16950,16950,16950,0
20240108,111300,47449040,16950,16950,16950,16950,0
20240108,111200,47449040,16950,16950,16950,16950,0
20240108,111100,47449040,16950,16950,16950,16950,0
20240108,111000,47449040,16950,16950,16950,16950,0
20240108,110900,47449040,16950,16950,16950,16950,0
20240108,110800,47449040,16950,16950,16950,16950,0
20240108,110700,47449040,16950,16950,16950,16950,0
20240108,110600,47449040,16950,16950,16950,16950,0
20240108,110500,47449040,16950,16950,16950,16950,0
20240108,110400,47449040,16950,16950,16950,16950,0
20240108,110300,47449040,16950,16950,16950,16950,0
20240108,110200,47449040,16950,16950,16950,16950,0
20240108,110100,47449040,16950,16950,16950,16950,0
20240108,110000,47449040,16950,16950,16950,16950,0
20240108,105900,47449040,16950,16950,16950,16950,0
20240108,105800,47449040,16950,16950,16950,16950,0
20240108,105700,47449040,16950,16950,16950,16950,0
20240108,105600,47449040,16950,16950,16950,16950,0
20240108,105500,47449040,16950,16950,16950,16950,0
20240108,105400,47449040,16950,16950,16950,16950,0
20240108,105300,47449040,16950,16950,16950,16950,0
20240108,105200,47449040,16950,16950,16950,16950,0
20240108,105100,47449040,16950,16950,16950,16950,0
20240108,105000,47449040,16950,16950,16950,16950,0
20240108,104900,47449040,16950,16950,16950,16950,0
20240108,104800,47449040,16950,16950,16950,16950,0
20240108,104700,47449040,16950,16950,16950,16950,0
20240108,104600,47449040,16950,16950,16950,16950,0
20240108,104500,47449040,16950,16950,16950,16950,0
20240108,104400,47449040,16950,16950,16950,16950,0
20240108,104300,47449040,16950,16950,16950,16950,0
20240108,104200,47449040,16950,16950,16950,16950,0
20240108,104100,47449040,16950,16950,16950,16950,0
20240108,104000,47449040,16950,16950,16950,16950,0
20240108,103900,47449040,16950,16950,16950,16950,0
20240108,103800,47449040,16950,16950,16950,16950,0
20240108,103700,47449040,16950,16950,16950,16950,0
20240108,103600,47449040,16950,16950,16950,16950,0
20240108,103500,47449040,16950,16950,16950,16950,0
20240108,103400,47449040,16950,16950,16950,16950,0
20240108,103300,47449040,16950,16950,16950,16950,0
20240108,103200,47449040,16950,16950,16950,16950,0
20240108,103100,47449040,16950,16950,16950,16950,0
20240108,103000,47449040,16950,16950,16950,16950,1
20240108,102900,47432090,16950,16950,16950,16950,0
20240108,102800,47432090,16950,16950,16950,16950,0
20240108,102700,47432090,16950,16950,16950,16950,0
20240108,102600,47432090,16950,16950,16950,16950,0
20240108,102500,47432090,16950,16950,16950,16950,0
20240108,102400,47432090,16950,16950,16950,16950,0
20240108,102300,47432090,16950,16950,16950,16950,0
20240108,102200,47432090,16950,16950,16950,16950,0
20240108,102100,47432090,16950,16950,16950,16950,0
20240108,102000,47432090,16950,16950,16950,16950,0
20240108,101900,47432090,16950,16950,16950,16950,220
20240108,101800,43703090,16980,16980,16980,16980,2
20240108,101700,43669130,16980,16980,16980,16980,23
20240108,101600,43278590,16950,16950,16950,16950,29
20240108,101500,42787040,16960,16960,16960,16960,0
20240108,101400,42787040,16960,16960,16960,16960,0
20240108,101300,42787040,16960,16960,16960,16960,0
20240108,101200,42787040,16960,16960,16960,16960,0
20240108,101100,42787040,16960,16960,16960,16960,0
20240108,101000,42787040,16960,16960,16960,16960,0
20240108,100900,42787040,16960,16960,16960,16960,0
20240108,100800,42787040,16960,16950,16960,16950,2524
20240108,100700,0,16900,16900,16900,16900,0
20240108,100600,0,16900,16900,16900,16900,0
20240108,100500,0,16900,16900,16900,16900,0
20240108,100400,0,16900,16900,16900,16900,0
20240108,100300,0,16900,16900,16900,16900,0
20240108,100200,0,16900,16900,16900,16900,0
20240108,100100,0,16900,16900,16900,16900,0
20240108,100000,0,16900,16900,16900,16900,0
20240108,095900,0,16900,16900,16900,16900,0
20240108,095800,0,16900,16900,16900,16900,0
20240108,095700,0,16900,16900,16900,16900,0
20240108,095600,0,16900,16900,16900,16900,0
20240108,095500,0,16900,16900,16900,16900,0
20240108,095400,0,16900,16900,16900,16900,0
20240108,095300,0,16900,16900,16900,16900,0
20240108,095200,0,16900,16900,16900,16900,0
20240108,095100,0,16900,16900,16900,16900,0
20240108,095000,0,16900,16900,16900,16900,0
20240108,094900,0,16900,16900,16900,16900,0
20240108,094800,0,16900,16900,16900,16900,0
20240108,094700,0,16900,16900,16900,16900,0
20240108,094600,0,16900,16900,16900,16900,0
20240108,094500,0,16900,16900,16900,16900,0
20240108,094400,0,16900,16900,16900,16900,0
20240108,094300,0,16900,16900,16900,16900,0
20240108,094200,0,16900,16900,16900,16900,0
20240108,094100,0,16900,16900,16900,16900,0
20240108,094000,0,16900,16900,16900,16900,0
20240108,093900,0,16900,16900,16900,16900,0
20240108,093800,0,16900,16900,16900,16900,0
20240108,093700,0,16900,16900,16900,16900,0
20240108,093600,0,16900,16900,16900,16900,0
20240108,093500,0,16900,16900,16900,16900,0
20240108,093400,0,16900,16900,16900,16900,0
20240108,093300,0,16900,16900,16900,16900,0
20240108,093200,0,16900,16900,16900,16900,0
20240108,093100,0,16900,16900,16900,16900,0
20240108,093000,0,16900,16900,16900,16900,0
20240108,092900,0,16900,16900,16900,16900,0
20240108,092800,0,16900,16900,16900,16900,0
20240108,092700,0,16900,16900,16900,16900,0
20240108,092600,0,16900,16900,16900,16900,0
20240108,092500,0,16900,16900,16900,16900,0
20240108,092400,0,16900,16900,16900,16900,0
20240108,092300,0,16900,16900,16900,16900,0
20240108,092200,0,16900,16900,16900,16900,0
20240108,092100,0,16900,16900,16900,16900,0
20240108,092000,0,16900,16900,16900,16900,0
20240108,091900,0,16900,16900,16900,16900,0
20240108,091800,0,16900,16900,16900,16900,0
20240108,091700,0,16900,16900,16900,16900,0
20240108,091600,0,16900,16900,16900,16900,0
20240108,091500,0,16900,16900,16900,16900,0
20240108,091400,0,16900,16900,16900,16900,0
20240108,091300,0,16900,16900,16900,16900,0
20240108,091200,0,16900,16900,16900,16900,0
20240108,091100,0,16900,16900,16900,16900,0
20240108,091000,0,16900,16900,16900,16900,0
20240108,090900,0,16900,16900,16900,16900,0
20240108,090800,0,16900,16900,16900,16900,0
20240108,090700,0,16900,16900,16900,16900,0
20240108,090600,0,16900,16900,16900,16900,0
20240108,090500,0,16900,16900,16900,16900,0
20240108,090400,0,16900,16900,16900,16900,0
20240108,090300,0,16900,16900,16900,16900,0
20240108,090200,0,16900,16900,16900,16900,0
20240108,090100,0,16900,16900,16900,16900,0
20240108,090000,0,16900,16900,16900,16900,0