KissMeData/217880/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203700,4277040,3375,3375,3375,3375,12
20240102,203600,4277040,3375,3375,3375,3375,0
20240102,203500,4277040,3375,3375,3375,3375,0
20240102,203400,4277040,3375,3375,3375,3375,0
20240102,203300,4277040,3375,3375,3375,3375,0
20240102,203200,4277040,3375,3375,3375,3375,0
20240102,203100,4277040,3375,3375,3375,3375,0
20240102,203000,4277040,3375,3375,3375,3375,0
20240102,202900,4277040,3375,3375,3375,3375,0
20240102,202800,4277040,3375,3375,3375,3375,0
20240102,202700,4277040,3375,3375,3375,3375,0
20240102,202600,4277040,3375,3375,3375,3375,0
20240102,202500,4277040,3375,3375,3375,3375,0
20240102,202400,4277040,3375,3375,3375,3375,0
20240102,202300,4277040,3375,3375,3375,3375,0
20240102,202200,4277040,3375,3375,3375,3375,0
20240102,202100,4277040,3375,3375,3375,3375,0
20240102,202000,4277040,3375,3375,3375,3375,0
20240102,201900,4277040,3375,3375,3375,3375,0
20240102,201800,4277040,3375,3375,3375,3375,0
20240102,201700,4277040,3375,3375,3375,3375,0
20240102,201600,4277040,3375,3375,3375,3375,0
20240102,201500,4277040,3375,3375,3375,3375,0
20240102,201400,4277040,3375,3375,3375,3375,0
20240102,201300,4277040,3375,3375,3375,3375,0
20240102,201200,4277040,3375,3375,3375,3375,0
20240102,201100,4277040,3375,3375,3375,3375,0
20240102,201000,4277040,3375,3375,3375,3375,0
20240102,200900,4277040,3375,3375,3375,3375,0
20240102,200800,4277040,3375,3375,3375,3375,0
20240102,200700,4277040,3375,3375,3375,3375,12
20240102,200600,4277040,3375,3375,3375,3375,0
20240102,200500,4277040,3375,3375,3375,3375,0
20240102,200400,4277040,3375,3375,3375,3375,0
20240102,200300,4277040,3375,3375,3375,3375,0
20240102,200200,4277040,3375,3375,3375,3375,0
20240102,200100,4277040,3375,3375,3375,3375,0
20240102,200000,4277040,3375,3375,3375,3375,0
20240102,195900,4277040,3375,3375,3375,3375,0
20240102,195800,4277040,3375,3375,3375,3375,0
20240102,195700,4277040,3375,3375,3375,3375,0
20240102,195600,4277040,3375,3375,3375,3375,0
20240102,195500,4277040,3375,3375,3375,3375,0
20240102,195400,4277040,3375,3375,3375,3375,0
20240102,195300,4277040,3375,3375,3375,3375,0
20240102,195200,4277040,3375,3375,3375,3375,0
20240102,195100,4277040,3375,3375,3375,3375,0
20240102,195000,4277040,3375,3375,3375,3375,0
20240102,194900,4277040,3375,3375,3375,3375,0
20240102,194800,4277040,3375,3375,3375,3375,0
20240102,194700,4277040,3375,3375,3375,3375,0
20240102,194600,4277040,3375,3375,3375,3375,0
20240102,194500,4277040,3375,3375,3375,3375,0
20240102,194400,4277040,3375,3375,3375,3375,0
20240102,194300,4277040,3375,3375,3375,3375,0
20240102,194200,4277040,3375,3375,3375,3375,0
20240102,194100,4277040,3375,3375,3375,3375,0
20240102,194000,4277040,3375,3375,3375,3375,0
20240102,193900,4277040,3375,3375,3375,3375,0
20240102,193800,4277040,3375,3375,3375,3375,0
20240102,193700,4277040,3375,3375,3375,3375,12
20240102,193600,4277040,3375,3375,3375,3375,0
20240102,193500,4277040,3375,3375,3375,3375,0
20240102,193400,4277040,3375,3375,3375,3375,0
20240102,193300,4277040,3375,3375,3375,3375,0
20240102,193200,4277040,3375,3375,3375,3375,0
20240102,193100,4277040,3375,3375,3375,3375,0
20240102,193000,4277040,3375,3375,3375,3375,0
20240102,192900,4277040,3375,3375,3375,3375,0
20240102,192800,4277040,3375,3375,3375,3375,0
20240102,192700,4277040,3375,3375,3375,3375,0
20240102,192600,4277040,3375,3375,3375,3375,0
20240102,192500,4277040,3375,3375,3375,3375,0
20240102,192400,4277040,3375,3375,3375,3375,0
20240102,192300,4277040,3375,3375,3375,3375,0
20240102,192200,4277040,3375,3375,3375,3375,0
20240102,192100,4277040,3375,3375,3375,3375,0
20240102,192000,4277040,3375,3375,3375,3375,0
20240102,191900,4277040,3375,3375,3375,3375,0
20240102,191800,4277040,3375,3375,3375,3375,0
20240102,191700,4277040,3375,3375,3375,3375,0
20240102,191600,4277040,3375,3375,3375,3375,0
20240102,191500,4277040,3375,3375,3375,3375,0
20240102,191400,4277040,3375,3375,3375,3375,0
20240102,191300,4277040,3375,3375,3375,3375,0
20240102,191200,4277040,3375,3375,3375,3375,0
20240102,191100,4277040,3375,3375,3375,3375,0
20240102,191000,4277040,3375,3375,3375,3375,0
20240102,190900,4277040,3375,3375,3375,3375,0
20240102,190800,4277040,3375,3375,3375,3375,0
20240102,190700,4277040,3375,3375,3375,3375,12
20240102,190600,4277040,3375,3375,3375,3375,0
20240102,190500,4277040,3375,3375,3375,3375,0
20240102,190400,4277040,3375,3375,3375,3375,0
20240102,190300,4277040,3375,3375,3375,3375,0
20240102,190200,4277040,3375,3375,3375,3375,0
20240102,190100,4277040,3375,3375,3375,3375,0
20240102,190000,4277040,3375,3375,3375,3375,0
20240102,185900,4277040,3375,3375,3375,3375,0
20240102,185800,4277040,3375,3375,3375,3375,0
20240102,185700,4277040,3375,3375,3375,3375,0
20240102,185600,4277040,3375,3375,3375,3375,0
20240102,185500,4277040,3375,3375,3375,3375,0
20240102,185400,4277040,3375,3375,3375,3375,0
20240102,185300,4277040,3375,3375,3375,3375,0
20240102,185200,4277040,3375,3375,3375,3375,0
20240102,185100,4277040,3375,3375,3375,3375,0
20240102,185000,4277040,3375,3375,3375,3375,0
20240102,184900,4277040,3375,3375,3375,3375,0
20240102,184800,4277040,3375,3375,3375,3375,0
20240102,184700,4277040,3375,3375,3375,3375,0
20240102,184600,4277040,3375,3375,3375,3375,0
20240102,184500,4277040,3375,3375,3375,3375,0
20240102,184400,4277040,3375,3375,3375,3375,0
20240102,184300,4277040,3375,3375,3375,3375,0
20240102,184200,4277040,3375,3375,3375,3375,0
20240102,184100,4277040,3375,3375,3375,3375,0
20240102,184000,4277040,3375,3375,3375,3375,0
20240102,183900,4277040,3375,3375,3375,3375,0
20240102,183800,4277040,3375,3375,3375,3375,0
20240102,183700,4277040,3375,3375,3375,3375,12
20240102,183600,4277040,3375,3375,3375,3375,0
20240102,183500,4277040,3375,3375,3375,3375,0
20240102,183400,4277040,3375,3375,3375,3375,0
20240102,183300,4277040,3375,3375,3375,3375,0
20240102,183200,4277040,3375,3375,3375,3375,0
20240102,183100,4277040,3375,3375,3375,3375,0
20240102,183000,4277040,3375,3375,3375,3375,0
20240102,182900,4277040,3375,3375,3375,3375,0
20240102,182800,4277040,3375,3375,3375,3375,0
20240102,182700,4277040,3375,3375,3375,3375,0
20240102,182600,4277040,3375,3375,3375,3375,0
20240102,182500,4277040,3375,3375,3375,3375,0
20240102,182400,4277040,3375,3375,3375,3375,0
20240102,182300,4277040,3375,3375,3375,3375,0
20240102,182200,4277040,3375,3375,3375,3375,0
20240102,182100,4277040,3375,3375,3375,3375,0
20240102,182000,4277040,3375,3375,3375,3375,0
20240102,181900,4277040,3375,3375,3375,3375,0
20240102,181800,4277040,3375,3375,3375,3375,0
20240102,181700,4277040,3375,3375,3375,3375,0
20240102,181600,4277040,3375,3375,3375,3375,0
20240102,181500,4277040,3375,3375,3375,3375,0
20240102,181400,4277040,3375,3375,3375,3375,0
20240102,181300,4277040,3375,3375,3375,3375,0
20240102,181200,4277040,3375,3375,3375,3375,0
20240102,181100,4277040,3375,3375,3375,3375,0
20240102,181000,4277040,3375,3375,3375,3375,0
20240102,180900,4277040,3375,3375,3375,3375,0
20240102,180800,4277040,3375,3375,3375,3375,0
20240102,180700,4277040,3375,3375,3375,3375,12
20240102,180600,4277040,3375,3375,3375,3375,0
20240102,180500,4277040,3375,3375,3375,3375,0
20240102,180400,4277040,3375,3375,3375,3375,0
20240102,180300,4277040,3375,3375,3375,3375,0
20240102,180200,4277040,3375,3375,3375,3375,0
20240102,180100,4277040,3375,3375,3375,3375,0
20240102,180000,4277040,3375,3375,3375,3375,0
20240102,175900,4277040,3375,3375,3375,3375,0
20240102,175800,4277040,3375,3375,3375,3375,0
20240102,175700,4277040,3375,3375,3375,3375,0
20240102,175600,4277040,3375,3375,3375,3375,0
20240102,175500,4277040,3375,3375,3375,3375,0
20240102,175400,4277040,3375,3375,3375,3375,0
20240102,175300,4277040,3375,3375,3375,3375,0
20240102,175200,4277040,3375,3375,3375,3375,0
20240102,175100,4277040,3375,3375,3375,3375,0
20240102,175000,4277040,3375,3375,3375,3375,0
20240102,174900,4277040,3375,3375,3375,3375,0
20240102,174800,4277040,3375,3375,3375,3375,0
20240102,174700,4277040,3375,3375,3375,3375,0
20240102,174600,4277040,3375,3375,3375,3375,0
20240102,174500,4277040,3375,3375,3375,3375,0
20240102,174400,4277040,3375,3375,3375,3375,0
20240102,174300,4277040,3375,3375,3375,3375,0
20240102,174200,4277040,3375,3375,3375,3375,0
20240102,174100,4277040,3375,3375,3375,3375,0
20240102,174000,4277040,3375,3375,3375,3375,0
20240102,173900,4277040,3375,3375,3375,3375,0
20240102,173800,4277040,3375,3375,3375,3375,0
20240102,173700,4277040,3375,3375,3375,3375,12
20240102,173600,4277040,3375,3375,3375,3375,0
20240102,173500,4277040,3375,3375,3375,3375,0
20240102,173400,4277040,3375,3375,3375,3375,0
20240102,173300,4277040,3375,3375,3375,3375,0
20240102,173200,4277040,3375,3375,3375,3375,0
20240102,173100,4277040,3375,3375,3375,3375,0
20240102,173000,4277040,3375,3375,3375,3375,0
20240102,172900,4277040,3375,3375,3375,3375,0
20240102,172800,4277040,3375,3375,3375,3375,0
20240102,172700,4277040,3375,3375,3375,3375,0
20240102,172600,4277040,3375,3375,3375,3375,0
20240102,172500,4277040,3375,3375,3375,3375,0
20240102,172400,4277040,3375,3375,3375,3375,0
20240102,172300,4277040,3375,3375,3375,3375,0
20240102,172200,4277040,3375,3375,3375,3375,0
20240102,172100,4277040,3375,3375,3375,3375,0
20240102,172000,4277040,3375,3375,3375,3375,0
20240102,171900,4277040,3375,3375,3375,3375,0
20240102,171800,4277040,3375,3375,3375,3375,0
20240102,171700,4277040,3375,3375,3375,3375,0
20240102,171600,4277040,3375,3375,3375,3375,0
20240102,171500,4277040,3375,3375,3375,3375,0
20240102,171400,4277040,3375,3375,3375,3375,0
20240102,171300,4277040,3375,3375,3375,3375,0
20240102,171200,4277040,3375,3375,3375,3375,0
20240102,171100,4277040,3375,3375,3375,3375,0
20240102,171000,4277040,3375,3375,3375,3375,0
20240102,170900,4277040,3375,3375,3375,3375,0
20240102,170800,4277040,3375,3375,3375,3375,0
20240102,170700,4277040,3375,3375,3375,3375,12
20240102,170600,4277040,3375,3375,3375,3375,0
20240102,170500,4277040,3375,3375,3375,3375,0
20240102,170400,4277040,3375,3375,3375,3375,0
20240102,170300,4277040,3375,3375,3375,3375,0
20240102,170200,4277040,3375,3375,3375,3375,0
20240102,170100,4277040,3375,3375,3375,3375,0
20240102,170000,4277040,3375,3375,3375,3375,0
20240102,165900,4277040,3375,3375,3375,3375,0
20240102,165800,4277040,3375,3375,3375,3375,0
20240102,165700,4277040,3375,3375,3375,3375,0
20240102,165600,4277040,3375,3375,3375,3375,0
20240102,165500,4277040,3375,3375,3375,3375,0
20240102,165400,4277040,3375,3375,3375,3375,0
20240102,165300,4277040,3375,3375,3375,3375,0
20240102,165200,4277040,3375,3375,3375,3375,0
20240102,165100,4277040,3375,3375,3375,3375,0
20240102,165000,4277040,3375,3375,3375,3375,0
20240102,164900,4277040,3375,3375,3375,3375,0
20240102,164800,4277040,3375,3375,3375,3375,0
20240102,164700,4277040,3375,3375,3375,3375,0
20240102,164600,4277040,3375,3375,3375,3375,0
20240102,164500,4277040,3375,3375,3375,3375,0
20240102,164400,4277040,3375,3375,3375,3375,0
20240102,164300,4277040,3375,3375,3375,3375,0
20240102,164200,4277040,3375,3375,3375,3375,0
20240102,164100,4277040,3375,3375,3375,3375,0
20240102,164000,4277040,3375,3375,3375,3375,0
20240102,163900,4277040,3375,3375,3375,3375,0
20240102,163800,4277040,3375,3375,3375,3375,0
20240102,163700,4277040,3375,3375,3375,3375,12
20240102,163600,4277040,3375,3375,3375,3375,0
20240102,163500,4277040,3375,3375,3375,3375,0
20240102,163400,4277040,3375,3375,3375,3375,0
20240102,163300,4277040,3375,3375,3375,3375,0
20240102,163200,4277040,3375,3375,3375,3375,0
20240102,163100,4277040,3375,3375,3375,3375,0
20240102,163000,4277040,3375,3375,3375,3375,0
20240102,162900,4277040,3375,3375,3375,3375,0
20240102,162800,4277040,3375,3375,3375,3375,0
20240102,162700,4277040,3375,3375,3375,3375,0
20240102,162600,4277040,3375,3375,3375,3375,0
20240102,162500,4277040,3375,3375,3375,3375,0
20240102,162400,4277040,3375,3375,3375,3375,0
20240102,162300,4277040,3375,3375,3375,3375,0
20240102,162200,4277040,3375,3375,3375,3375,0
20240102,162100,4277040,3375,3375,3375,3375,0
20240102,162000,4277040,3375,3375,3375,3375,0
20240102,161900,4277040,3375,3375,3375,3375,0
20240102,161800,4277040,3375,3375,3375,3375,0
20240102,161700,4277040,3375,3375,3375,3375,0
20240102,161600,4277040,3375,3375,3375,3375,0
20240102,161500,4277040,3375,3375,3375,3375,0
20240102,161400,4277040,3375,3375,3375,3375,0
20240102,161300,4277040,3375,3375,3375,3375,0
20240102,161200,4277040,3375,3375,3375,3375,0
20240102,161100,4277040,3375,3375,3375,3375,0
20240102,161000,4277040,3375,3375,3375,3375,0
20240102,160900,4277040,3375,3375,3375,3375,0
20240102,160800,4277040,3375,3375,3375,3375,0
20240102,160700,4277040,3375,3375,3375,3375,12
20240102,160600,4277040,3375,3375,3375,3375,0
20240102,160500,4277040,3375,3375,3375,3375,0
20240102,160400,4277040,3375,3375,3375,3375,0
20240102,160300,4277040,3375,3375,3375,3375,0
20240102,160200,4277040,3375,3375,3375,3375,0
20240102,160100,4277040,3375,3375,3375,3375,0
20240102,160000,4277040,3375,3375,3375,3375,0
20240102,155900,4277040,3375,3375,3375,3375,0
20240102,155800,4277040,3375,3375,3375,3375,0
20240102,155700,4277040,3375,3375,3375,3375,0
20240102,155600,4277040,3375,3375,3375,3375,0
20240102,155500,4277040,3375,3375,3375,3375,0
20240102,155400,4277040,3375,3375,3375,3375,0
20240102,155300,4277040,3375,3375,3375,3375,0
20240102,155200,4277040,3375,3375,3375,3375,0
20240102,155100,4277040,3375,3375,3375,3375,0
20240102,155000,4277040,3375,3375,3375,3375,0
20240102,154900,4277040,3375,3375,3375,3375,0
20240102,154800,4277040,3375,3375,3375,3375,0
20240102,154700,4277040,3375,3375,3375,3375,0
20240102,154600,4277040,3375,3375,3375,3375,0
20240102,154500,4277040,3375,3375,3375,3375,0
20240102,154400,4277040,3375,3375,3375,3375,0
20240102,154300,4277040,3375,3375,3375,3375,0
20240102,154200,4277040,3375,3375,3375,3375,0
20240102,154100,4277040,3375,3375,3375,3375,0
20240102,154000,4277040,3375,3375,3375,3375,0
20240102,153900,4277040,3375,3375,3375,3375,0
20240102,153800,4277040,3375,3375,3375,3375,0
20240102,153700,4277040,3375,3375,3375,3375,12
20240102,153600,4277040,3375,3375,3375,3375,0
20240102,153500,4277040,3375,3375,3375,3375,0
20240102,153400,4277040,3375,3375,3375,3375,0
20240102,153300,4277040,3375,3375,3375,3375,0
20240102,153200,4277040,3375,3375,3375,3375,0
20240102,153100,4277040,3375,3375,3375,3375,0
20240102,153000,4277040,3375,3375,3375,3375,12
20240102,152900,4236540,3375,3375,3375,3375,0
20240102,152800,4236540,3375,3375,3375,3375,0
20240102,152700,4236540,3375,3375,3375,3375,0
20240102,152600,4236540,3375,3375,3375,3375,0
20240102,152500,4236540,3375,3375,3375,3375,0
20240102,152400,4236540,3375,3375,3375,3375,0
20240102,152300,4236540,3375,3375,3375,3375,0
20240102,152200,4236540,3375,3375,3375,3375,0
20240102,152100,4236540,3375,3375,3375,3375,0
20240102,152000,4236540,3375,3375,3375,3375,0
20240102,151900,4236540,3375,3375,3375,3375,0
20240102,151800,4236540,3375,3375,3375,3375,0
20240102,151700,4236540,3375,3375,3375,3375,0
20240102,151600,4236540,3375,3375,3375,3375,0
20240102,151500,4236540,3375,3375,3375,3375,0
20240102,151400,4236540,3375,3375,3375,3375,0
20240102,151300,4236540,3375,3375,3375,3375,0
20240102,151200,4236540,3375,3375,3375,3375,0
20240102,151100,4236540,3375,3375,3375,3375,0
20240102,151000,4236540,3375,3375,3375,3375,0
20240102,150900,4236540,3375,3375,3375,3375,0
20240102,150800,4236540,3375,3375,3375,3375,0
20240102,150700,4236540,3375,3375,3375,3375,0
20240102,150600,4236540,3375,3375,3375,3375,0
20240102,150500,4236540,3375,3375,3375,3375,0
20240102,150400,4236540,3375,3375,3375,3375,0
20240102,150300,4236540,3375,3375,3375,3375,0
20240102,150200,4236540,3375,3375,3375,3375,0
20240102,150100,4236540,3375,3375,3375,3375,0
20240102,150000,4236540,3375,3375,3375,3375,0
20240102,145900,4236540,3375,3375,3375,3375,0
20240102,145800,4236540,3375,3375,3375,3375,0
20240102,145700,4236540,3375,3375,3375,3375,0
20240102,145600,4236540,3375,3375,3375,3375,0
20240102,145500,4236540,3375,3375,3375,3375,0
20240102,145400,4236540,3375,3375,3375,3375,0
20240102,145300,4236540,3375,3375,3375,3375,0
20240102,145200,4236540,3375,3375,3375,3375,0
20240102,145100,4236540,3375,3375,3375,3375,0
20240102,145000,4236540,3375,3375,3375,3375,0
20240102,144900,4236540,3375,3375,3375,3375,0
20240102,144800,4236540,3375,3375,3375,3375,0
20240102,144700,4236540,3375,3375,3375,3375,0
20240102,144600,4236540,3375,3375,3375,3375,0
20240102,144500,4236540,3375,3375,3375,3375,0
20240102,144400,4236540,3375,3375,3375,3375,0
20240102,144300,4236540,3375,3375,3375,3375,0
20240102,144200,4236540,3375,3375,3375,3375,0
20240102,144100,4236540,3375,3375,3375,3375,0
20240102,144000,4236540,3375,3375,3375,3375,0
20240102,143900,4236540,3375,3375,3375,3375,0
20240102,143800,4236540,3375,3375,3375,3375,0
20240102,143700,4236540,3375,3375,3375,3375,0
20240102,143600,4236540,3375,3375,3375,3375,0
20240102,143500,4236540,3375,3375,3375,3375,0
20240102,143400,4236540,3375,3375,3375,3375,0
20240102,143300,4236540,3375,3375,3375,3375,0
20240102,143200,4236540,3375,3375,3375,3375,0
20240102,143100,4236540,3375,3375,3375,3375,0
20240102,143000,4236540,3375,3375,3375,3375,0
20240102,142900,4236540,3375,3375,3375,3375,0
20240102,142800,4236540,3375,3375,3375,3375,0
20240102,142700,4236540,3375,3375,3375,3375,0
20240102,142600,4236540,3375,3375,3375,3375,0
20240102,142500,4236540,3375,3375,3375,3375,0
20240102,142400,4236540,3375,3370,3375,3370,32
20240102,142300,4128600,3250,3250,3250,3250,0
20240102,142200,4128600,3250,3250,3250,3250,0
20240102,142100,4128600,3250,3250,3250,3250,0
20240102,142000,4128600,3250,3250,3250,3250,0
20240102,141900,4128600,3250,3250,3250,3250,0
20240102,141800,4128600,3250,3250,3250,3250,0
20240102,141700,4128600,3250,3250,3250,3250,0
20240102,141600,4128600,3250,3250,3250,3250,0
20240102,141500,4128600,3250,3250,3250,3250,0
20240102,141400,4128600,3250,3250,3250,3250,10
20240102,141300,4096100,3245,3245,3245,3245,0
20240102,141200,4096100,3245,3245,3245,3245,0
20240102,141100,4096100,3245,3245,3245,3245,0
20240102,141000,4096100,3245,3245,3245,3245,0
20240102,140900,4096100,3245,3245,3245,3245,0
20240102,140800,4096100,3245,3245,3245,3245,0
20240102,140700,4096100,3245,3245,3245,3245,0
20240102,140600,4096100,3245,3245,3245,3245,0
20240102,140500,4096100,3245,3245,3245,3245,0
20240102,140400,4096100,3245,3245,3245,3245,0
20240102,140300,4096100,3245,3245,3245,3245,0
20240102,140200,4096100,3245,3245,3245,3245,0
20240102,140100,4096100,3245,3245,3245,3245,0
20240102,140000,4096100,3245,3245,3245,3245,0
20240102,135900,4096100,3245,3245,3245,3245,0
20240102,135800,4096100,3245,3245,3245,3245,0
20240102,135700,4096100,3245,3245,3245,3245,0
20240102,135600,4096100,3245,3245,3245,3245,0
20240102,135500,4096100,3245,3325,3325,3245,226
20240102,135400,3353210,3385,3385,3385,3385,0
20240102,135300,3353210,3385,3385,3385,3385,0
20240102,135200,3353210,3385,3385,3385,3385,0
20240102,135100,3353210,3385,3385,3385,3385,0
20240102,135000,3353210,3385,3385,3385,3385,0
20240102,134900,3353210,3385,3385,3385,3385,0
20240102,134800,3353210,3385,3385,3385,3385,0
20240102,134700,3353210,3385,3385,3385,3385,0
20240102,134600,3353210,3385,3385,3385,3385,0
20240102,134500,3353210,3385,3385,3385,3385,0
20240102,134400,3353210,3385,3385,3385,3385,0
20240102,134300,3353210,3385,3385,3385,3385,0
20240102,134200,3353210,3385,3385,3385,3385,0
20240102,134100,3353210,3385,3385,3385,3385,0
20240102,134000,3353210,3385,3385,3385,3385,0
20240102,133900,3353210,3385,3385,3385,3385,0
20240102,133800,3353210,3385,3385,3385,3385,0
20240102,133700,3353210,3385,3385,3385,3385,0
20240102,133600,3353210,3385,3385,3385,3385,0
20240102,133500,3353210,3385,3385,3385,3385,0
20240102,133400,3353210,3385,3385,3385,3385,0
20240102,133300,3353210,3385,3385,3385,3385,0
20240102,133200,3353210,3385,3385,3385,3385,0
20240102,133100,3353210,3385,3385,3385,3385,0
20240102,133000,3353210,3385,3385,3385,3385,0
20240102,132900,3353210,3385,3385,3385,3385,0
20240102,132800,3353210,3385,3385,3385,3385,0
20240102,132700,3353210,3385,3385,3385,3385,0
20240102,132600,3353210,3385,3385,3385,3385,0
20240102,132500,3353210,3385,3385,3385,3385,0
20240102,132400,3353210,3385,3385,3385,3385,0
20240102,132300,3353210,3385,3385,3385,3385,0
20240102,132200,3353210,3385,3385,3385,3385,0
20240102,132100,3353210,3385,3385,3385,3385,0
20240102,132000,3353210,3385,3385,3385,3385,0
20240102,131900,3353210,3385,3385,3385,3385,0
20240102,131800,3353210,3385,3385,3385,3385,0
20240102,131700,3353210,3385,3385,3385,3385,0
20240102,131600,3353210,3385,3385,3385,3385,0
20240102,131500,3353210,3385,3385,3385,3385,0
20240102,131400,3353210,3385,3385,3385,3385,0
20240102,131300,3353210,3385,3385,3385,3385,0
20240102,131200,3353210,3385,3385,3385,3385,0
20240102,131100,3353210,3385,3385,3385,3385,0
20240102,131000,3353210,3385,3385,3385,3385,0
20240102,130900,3353210,3385,3385,3385,3385,0
20240102,130800,3353210,3385,3385,3385,3385,0
20240102,130700,3353210,3385,3385,3385,3385,0
20240102,130600,3353210,3385,3385,3385,3385,0
20240102,130500,3353210,3385,3385,3385,3385,0
20240102,130400,3353210,3385,3385,3385,3385,0
20240102,130300,3353210,3385,3385,3385,3385,0
20240102,130200,3353210,3385,3385,3385,3385,0
20240102,130100,3353210,3385,3385,3385,3385,0
20240102,130000,3353210,3385,3385,3385,3385,0
20240102,125900,3353210,3385,3385,3385,3385,0
20240102,125800,3353210,3385,3385,3385,3385,0
20240102,125700,3353210,3385,3385,3385,3385,0
20240102,125600,3353210,3385,3385,3385,3385,0
20240102,125500,3353210,3385,3385,3385,3385,0
20240102,125400,3353210,3385,3385,3385,3385,0
20240102,125300,3353210,3385,3385,3385,3385,0
20240102,125200,3353210,3385,3385,3385,3385,0
20240102,125100,3353210,3385,3385,3385,3385,0
20240102,125000,3353210,3385,3385,3385,3385,0
20240102,124900,3353210,3385,3380,3385,3380,250
20240102,124800,2507000,3325,3325,3325,3325,50
20240102,124700,2340750,3305,3305,3305,3305,0
20240102,124600,2340750,3305,3305,3305,3305,0
20240102,124500,2340750,3305,3305,3305,3305,0
20240102,124400,2340750,3305,3305,3305,3305,0
20240102,124300,2340750,3305,3305,3305,3305,0
20240102,124200,2340750,3305,3305,3305,3305,0
20240102,124100,2340750,3305,3305,3305,3305,0
20240102,124000,2340750,3305,3305,3305,3305,0
20240102,123900,2340750,3305,3305,3305,3305,0
20240102,123800,2340750,3305,3305,3305,3305,0
20240102,123700,2340750,3305,3305,3305,3305,0
20240102,123600,2340750,3305,3305,3305,3305,0
20240102,123500,2340750,3305,3305,3305,3305,0
20240102,123400,2340750,3305,3305,3305,3305,0
20240102,123300,2340750,3305,3305,3305,3305,0
20240102,123200,2340750,3305,3305,3305,3305,0
20240102,123100,2340750,3305,3305,3305,3305,0
20240102,123000,2340750,3305,3305,3305,3305,0
20240102,122900,2340750,3305,3305,3305,3305,0
20240102,122800,2340750,3305,3305,3305,3305,0
20240102,122700,2340750,3305,3305,3305,3305,0
20240102,122600,2340750,3305,3305,3305,3305,0
20240102,122500,2340750,3305,3305,3305,3305,41
20240102,122400,2205245,3305,3305,3305,3305,0
20240102,122300,2205245,3305,3260,3340,3260,17
20240102,122200,2149280,3385,3385,3385,3385,0
20240102,122100,2149280,3385,3385,3385,3385,0
20240102,122000,2149280,3385,3385,3385,3385,0
20240102,121900,2149280,3385,3385,3385,3385,0
20240102,121800,2149280,3385,3385,3385,3385,0
20240102,121700,2149280,3385,3385,3385,3385,7
20240102,121600,2125585,3385,3385,3385,3385,220
20240102,121500,1380885,3390,3390,3390,3390,0
20240102,121400,1380885,3390,3390,3390,3390,0
20240102,121300,1380885,3390,3390,3390,3390,0
20240102,121200,1380885,3390,3390,3390,3390,0
20240102,121100,1380885,3390,3390,3390,3390,0
20240102,121000,1380885,3390,3390,3390,3390,0
20240102,120900,1380885,3390,3390,3390,3390,0
20240102,120800,1380885,3390,3390,3390,3390,0
20240102,120700,1380885,3390,3390,3390,3390,0
20240102,120600,1380885,3390,3390,3390,3390,0
20240102,120500,1380885,3390,3390,3390,3390,0
20240102,120400,1380885,3390,3390,3390,3390,0
20240102,120300,1380885,3390,3390,3390,3390,0
20240102,120200,1380885,3390,3390,3390,3390,0
20240102,120100,1380885,3390,3390,3390,3390,0
20240102,120000,1380885,3390,3390,3390,3390,0
20240102,115900,1380885,3390,3390,3390,3390,0
20240102,115800,1380885,3390,3390,3390,3390,0
20240102,115700,1380885,3390,3390,3390,3390,0
20240102,115600,1380885,3390,3390,3390,3390,0
20240102,115500,1380885,3390,3390,3390,3390,0
20240102,115400,1380885,3390,3390,3390,3390,0
20240102,115300,1380885,3390,3390,3390,3390,0
20240102,115200,1380885,3390,3390,3390,3390,0
20240102,115100,1380885,3390,3390,3390,3390,0
20240102,115000,1380885,3390,3390,3390,3390,0
20240102,114900,1380885,3390,3390,3390,3390,0
20240102,114800,1380885,3390,3390,3390,3390,6
20240102,114700,1360545,3390,3390,3390,3390,0
20240102,114600,1360545,3390,3390,3390,3390,0
20240102,114500,1360545,3390,3390,3390,3390,0
20240102,114400,1360545,3390,3390,3390,3390,0
20240102,114300,1360545,3390,3390,3390,3390,0
20240102,114200,1360545,3390,3390,3390,3390,0
20240102,114100,1360545,3390,3390,3390,3390,0
20240102,114000,1360545,3390,3390,3390,3390,0
20240102,113900,1360545,3390,3390,3390,3390,0
20240102,113800,1360545,3390,3390,3390,3390,0
20240102,113700,1360545,3390,3390,3390,3390,0
20240102,113600,1360545,3390,3390,3390,3390,0
20240102,113500,1360545,3390,3390,3390,3390,0
20240102,113400,1360545,3390,3390,3390,3390,0
20240102,113300,1360545,3390,3390,3390,3390,0
20240102,113200,1360545,3390,3390,3390,3390,0
20240102,113100,1360545,3390,3390,3390,3390,0
20240102,113000,1360545,3390,3390,3390,3390,0
20240102,112900,1360545,3390,3390,3390,3390,0
20240102,112800,1360545,3390,3390,3390,3390,0
20240102,112700,1360545,3390,3390,3390,3390,0
20240102,112600,1360545,3390,3390,3390,3390,0
20240102,112500,1360545,3390,3390,3390,3390,0
20240102,112400,1360545,3390,3390,3390,3390,1
20240102,112300,1357155,3395,3395,3395,3395,0
20240102,112200,1357155,3395,3395,3395,3395,0
20240102,112100,1357155,3395,3395,3395,3395,0
20240102,112000,1357155,3395,3395,3395,3395,0
20240102,111900,1357155,3395,3395,3395,3395,0
20240102,111800,1357155,3395,3395,3395,3395,0
20240102,111700,1357155,3395,3395,3395,3395,0
20240102,111600,1357155,3395,3395,3395,3395,0
20240102,111500,1357155,3395,3395,3395,3395,0
20240102,111400,1357155,3395,3395,3395,3395,0
20240102,111300,1357155,3395,3395,3395,3395,0
20240102,111200,1357155,3395,3395,3395,3395,0
20240102,111100,1357155,3395,3395,3395,3395,0
20240102,111000,1357155,3395,3395,3395,3395,0
20240102,110900,1357155,3395,3395,3395,3395,0
20240102,110800,1357155,3395,3395,3395,3395,0
20240102,110700,1357155,3395,3395,3395,3395,0
20240102,110600,1357155,3395,3395,3395,3395,0
20240102,110500,1357155,3395,3395,3395,3395,0
20240102,110400,1357155,3395,3395,3395,3395,0
20240102,110300,1357155,3395,3395,3395,3395,0
20240102,110200,1357155,3395,3395,3395,3395,100
20240102,110100,1017655,3395,3390,3395,3390,100
20240102,110000,678650,3395,3395,3395,3395,0
20240102,105900,678650,3395,3395,3395,3395,0
20240102,105800,678650,3395,3395,3395,3395,0
20240102,105700,678650,3395,3395,3395,3395,0
20240102,105600,678650,3395,3395,3395,3395,0
20240102,105500,678650,3395,3395,3395,3395,0
20240102,105400,678650,3395,3395,3395,3395,0
20240102,105300,678650,3395,3395,3395,3395,0
20240102,105200,678650,3395,3395,3395,3395,0
20240102,105100,678650,3395,3395,3395,3395,0
20240102,105000,678650,3395,3395,3395,3395,0
20240102,104900,678650,3395,3395,3395,3395,0
20240102,104800,678650,3395,3395,3395,3395,0
20240102,104700,678650,3395,3395,3395,3395,0
20240102,104600,678650,3395,3395,3395,3395,0
20240102,104500,678650,3395,3395,3395,3395,0
20240102,104400,678650,3395,3395,3395,3395,0
20240102,104300,678650,3395,3395,3395,3395,0
20240102,104200,678650,3395,3395,3395,3395,0
20240102,104100,678650,3395,3395,3395,3395,0
20240102,104000,678650,3395,3395,3395,3395,0
20240102,103900,678650,3395,3395,3395,3395,0
20240102,103800,678650,3395,3395,3395,3395,0
20240102,103700,678650,3395,3395,3395,3395,0
20240102,103600,678650,3395,3395,3395,3395,0
20240102,103500,678650,3395,3395,3395,3395,0
20240102,103400,678650,3395,3395,3395,3395,0
20240102,103300,678650,3395,3395,3395,3395,0
20240102,103200,678650,3395,3395,3395,3395,0
20240102,103100,678650,3395,3395,3395,3395,0
20240102,103000,678650,3395,3395,3395,3395,0
20240102,102900,678650,3395,3395,3395,3395,0
20240102,102800,678650,3395,3395,3395,3395,0
20240102,102700,678650,3395,3395,3395,3395,0
20240102,102600,678650,3395,3395,3395,3395,0
20240102,102500,678650,3395,3395,3395,3395,0
20240102,102400,678650,3395,3395,3395,3395,0
20240102,102300,678650,3395,3395,3395,3395,0
20240102,102200,678650,3395,3395,3395,3395,0
20240102,102100,678650,3395,3395,3395,3395,0
20240102,102000,678650,3395,3395,3395,3395,0
20240102,101900,678650,3395,3395,3395,3395,0
20240102,101800,678650,3395,3395,3395,3395,0
20240102,101700,678650,3395,3395,3395,3395,0
20240102,101600,678650,3395,3395,3395,3395,0
20240102,101500,678650,3395,3395,3395,3395,0
20240102,101400,678650,3395,3395,3395,3395,0
20240102,101300,678650,3395,3395,3395,3395,0
20240102,101200,678650,3395,3395,3395,3395,0
20240102,101100,678650,3395,3395,3395,3395,0
20240102,101000,678650,3395,3360,3395,3360,200
20240102,100900,0,3365,3365,3365,3365,0
20240102,100800,0,3365,3365,3365,3365,0
20240102,100700,0,3365,3365,3365,3365,0
20240102,100600,0,3365,3365,3365,3365,0
20240102,100500,0,3365,3365,3365,3365,0
20240102,100400,0,3365,3365,3365,3365,0
20240102,100300,0,3365,3365,3365,3365,0
20240102,100200,0,3365,3365,3365,3365,0
20240102,100100,0,3365,3365,3365,3365,0
20240102,100000,0,3365,3365,3365,3365,0