KissMeData/200580/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,203800,29186870,10700,10700,10700,10700,26
20240108,203700,29186870,10700,10700,10700,10700,0
20240108,203600,29186870,10700,10700,10700,10700,0
20240108,203500,29186870,10700,10700,10700,10700,0
20240108,203400,29186870,10700,10700,10700,10700,0
20240108,203300,29186870,10700,10700,10700,10700,0
20240108,203200,29186870,10700,10700,10700,10700,0
20240108,203100,29186870,10700,10700,10700,10700,0
20240108,203000,29186870,10700,10700,10700,10700,0
20240108,202900,29186870,10700,10700,10700,10700,0
20240108,202800,29186870,10700,10700,10700,10700,0
20240108,202700,29186870,10700,10700,10700,10700,0
20240108,202600,29186870,10700,10700,10700,10700,0
20240108,202500,29186870,10700,10700,10700,10700,0
20240108,202400,29186870,10700,10700,10700,10700,0
20240108,202300,29186870,10700,10700,10700,10700,0
20240108,202200,29186870,10700,10700,10700,10700,0
20240108,202100,29186870,10700,10700,10700,10700,0
20240108,202000,29186870,10700,10700,10700,10700,0
20240108,201900,29186870,10700,10700,10700,10700,0
20240108,201800,29186870,10700,10700,10700,10700,0
20240108,201700,29186870,10700,10700,10700,10700,0
20240108,201600,29186870,10700,10700,10700,10700,0
20240108,201500,29186870,10700,10700,10700,10700,0
20240108,201400,29186870,10700,10700,10700,10700,0
20240108,201300,29186870,10700,10700,10700,10700,0
20240108,201200,29186870,10700,10700,10700,10700,0
20240108,201100,29186870,10700,10700,10700,10700,0
20240108,201000,29186870,10700,10700,10700,10700,0
20240108,200900,29186870,10700,10700,10700,10700,0
20240108,200800,29186870,10700,10700,10700,10700,26
20240108,200700,29186870,10700,10700,10700,10700,0
20240108,200600,29186870,10700,10700,10700,10700,0
20240108,200500,29186870,10700,10700,10700,10700,0
20240108,200400,29186870,10700,10700,10700,10700,0
20240108,200300,29186870,10700,10700,10700,10700,0
20240108,200200,29186870,10700,10700,10700,10700,0
20240108,200100,29186870,10700,10700,10700,10700,0
20240108,200000,29186870,10700,10700,10700,10700,0
20240108,195900,29186870,10700,10700,10700,10700,0
20240108,195800,29186870,10700,10700,10700,10700,0
20240108,195700,29186870,10700,10700,10700,10700,0
20240108,195600,29186870,10700,10700,10700,10700,0
20240108,195500,29186870,10700,10700,10700,10700,0
20240108,195400,29186870,10700,10700,10700,10700,0
20240108,195300,29186870,10700,10700,10700,10700,0
20240108,195200,29186870,10700,10700,10700,10700,0
20240108,195100,29186870,10700,10700,10700,10700,0
20240108,195000,29186870,10700,10700,10700,10700,0
20240108,194900,29186870,10700,10700,10700,10700,0
20240108,194800,29186870,10700,10700,10700,10700,0
20240108,194700,29186870,10700,10700,10700,10700,0
20240108,194600,29186870,10700,10700,10700,10700,0
20240108,194500,29186870,10700,10700,10700,10700,0
20240108,194400,29186870,10700,10700,10700,10700,0
20240108,194300,29186870,10700,10700,10700,10700,0
20240108,194200,29186870,10700,10700,10700,10700,0
20240108,194100,29186870,10700,10700,10700,10700,0
20240108,194000,29186870,10700,10700,10700,10700,0
20240108,193900,29186870,10700,10700,10700,10700,0
20240108,193800,29186870,10700,10700,10700,10700,26
20240108,193700,29186870,10700,10700,10700,10700,0
20240108,193600,29186870,10700,10700,10700,10700,0
20240108,193500,29186870,10700,10700,10700,10700,0
20240108,193400,29186870,10700,10700,10700,10700,0
20240108,193300,29186870,10700,10700,10700,10700,0
20240108,193200,29186870,10700,10700,10700,10700,0
20240108,193100,29186870,10700,10700,10700,10700,0
20240108,193000,29186870,10700,10700,10700,10700,0
20240108,192900,29186870,10700,10700,10700,10700,0
20240108,192800,29186870,10700,10700,10700,10700,0
20240108,192700,29186870,10700,10700,10700,10700,0
20240108,192600,29186870,10700,10700,10700,10700,0
20240108,192500,29186870,10700,10700,10700,10700,0
20240108,192400,29186870,10700,10700,10700,10700,0
20240108,192300,29186870,10700,10700,10700,10700,0
20240108,192200,29186870,10700,10700,10700,10700,0
20240108,192100,29186870,10700,10700,10700,10700,0
20240108,192000,29186870,10700,10700,10700,10700,0
20240108,191900,29186870,10700,10700,10700,10700,0
20240108,191800,29186870,10700,10700,10700,10700,0
20240108,191700,29186870,10700,10700,10700,10700,0
20240108,191600,29186870,10700,10700,10700,10700,0
20240108,191500,29186870,10700,10700,10700,10700,0
20240108,191400,29186870,10700,10700,10700,10700,0
20240108,191300,29186870,10700,10700,10700,10700,0
20240108,191200,29186870,10700,10700,10700,10700,0
20240108,191100,29186870,10700,10700,10700,10700,0
20240108,191000,29186870,10700,10700,10700,10700,0
20240108,190900,29186870,10700,10700,10700,10700,0
20240108,190800,29186870,10700,10700,10700,10700,26
20240108,190700,29186870,10700,10700,10700,10700,0
20240108,190600,29186870,10700,10700,10700,10700,0
20240108,190500,29186870,10700,10700,10700,10700,0
20240108,190400,29186870,10700,10700,10700,10700,0
20240108,190300,29186870,10700,10700,10700,10700,0
20240108,190200,29186870,10700,10700,10700,10700,0
20240108,190100,29186870,10700,10700,10700,10700,0
20240108,190000,29186870,10700,10700,10700,10700,0
20240108,185900,29186870,10700,10700,10700,10700,0
20240108,185800,29186870,10700,10700,10700,10700,0
20240108,185700,29186870,10700,10700,10700,10700,0
20240108,185600,29186870,10700,10700,10700,10700,0
20240108,185500,29186870,10700,10700,10700,10700,0
20240108,185400,29186870,10700,10700,10700,10700,0
20240108,185300,29186870,10700,10700,10700,10700,0
20240108,185200,29186870,10700,10700,10700,10700,0
20240108,185100,29186870,10700,10700,10700,10700,0
20240108,185000,29186870,10700,10700,10700,10700,0
20240108,184900,29186870,10700,10700,10700,10700,0
20240108,184800,29186870,10700,10700,10700,10700,0
20240108,184700,29186870,10700,10700,10700,10700,0
20240108,184600,29186870,10700,10700,10700,10700,0
20240108,184500,29186870,10700,10700,10700,10700,0
20240108,184400,29186870,10700,10700,10700,10700,0
20240108,184300,29186870,10700,10700,10700,10700,0
20240108,184200,29186870,10700,10700,10700,10700,0
20240108,184100,29186870,10700,10700,10700,10700,0
20240108,184000,29186870,10700,10700,10700,10700,0
20240108,183900,29186870,10700,10700,10700,10700,0
20240108,183800,29186870,10700,10700,10700,10700,26
20240108,183700,29186870,10700,10700,10700,10700,0
20240108,183600,29186870,10700,10700,10700,10700,0
20240108,183500,29186870,10700,10700,10700,10700,0
20240108,183400,29186870,10700,10700,10700,10700,0
20240108,183300,29186870,10700,10700,10700,10700,0
20240108,183200,29186870,10700,10700,10700,10700,0
20240108,183100,29186870,10700,10700,10700,10700,0
20240108,183000,29186870,10700,10700,10700,10700,0
20240108,182900,29186870,10700,10700,10700,10700,0
20240108,182800,29186870,10700,10700,10700,10700,0
20240108,182700,29186870,10700,10700,10700,10700,0
20240108,182600,29186870,10700,10700,10700,10700,0
20240108,182500,29186870,10700,10700,10700,10700,0
20240108,182400,29186870,10700,10700,10700,10700,0
20240108,182300,29186870,10700,10700,10700,10700,0
20240108,182200,29186870,10700,10700,10700,10700,0
20240108,182100,29186870,10700,10700,10700,10700,0
20240108,182000,29186870,10700,10700,10700,10700,0
20240108,181900,29186870,10700,10700,10700,10700,0
20240108,181800,29186870,10700,10700,10700,10700,0
20240108,181700,29186870,10700,10700,10700,10700,0
20240108,181600,29186870,10700,10700,10700,10700,0
20240108,181500,29186870,10700,10700,10700,10700,0
20240108,181400,29186870,10700,10700,10700,10700,0
20240108,181300,29186870,10700,10700,10700,10700,0
20240108,181200,29186870,10700,10700,10700,10700,0
20240108,181100,29186870,10700,10700,10700,10700,0
20240108,181000,29186870,10700,10700,10700,10700,0
20240108,180900,29186870,10700,10700,10700,10700,0
20240108,180800,29186870,10700,10700,10700,10700,26
20240108,180700,29186870,10700,10700,10700,10700,0
20240108,180600,29186870,10700,10700,10700,10700,0
20240108,180500,29186870,10700,10700,10700,10700,0
20240108,180400,29186870,10700,10700,10700,10700,0
20240108,180300,29186870,10700,10700,10700,10700,0
20240108,180200,29186870,10700,10700,10700,10700,0
20240108,180100,29186870,10700,10700,10700,10700,0
20240108,180000,29186870,10700,10700,10700,10700,0
20240108,175900,29186870,10700,10700,10700,10700,0
20240108,175800,29186870,10700,10700,10700,10700,0
20240108,175700,29186870,10700,10700,10700,10700,0
20240108,175600,29186870,10700,10700,10700,10700,0
20240108,175500,29186870,10700,10700,10700,10700,0
20240108,175400,29186870,10700,10700,10700,10700,0
20240108,175300,29186870,10700,10700,10700,10700,0
20240108,175200,29186870,10700,10700,10700,10700,0
20240108,175100,29186870,10700,10700,10700,10700,0
20240108,175000,29186870,10700,10700,10700,10700,0
20240108,174900,29186870,10700,10700,10700,10700,0
20240108,174800,29186870,10700,10700,10700,10700,0
20240108,174700,29186870,10700,10700,10700,10700,0
20240108,174600,29186870,10700,10700,10700,10700,0
20240108,174500,29186870,10700,10700,10700,10700,0
20240108,174400,29186870,10700,10700,10700,10700,0
20240108,174300,29186870,10700,10700,10700,10700,0
20240108,174200,29186870,10700,10700,10700,10700,0
20240108,174100,29186870,10700,10700,10700,10700,0
20240108,174000,29186870,10700,10700,10700,10700,0
20240108,173900,29186870,10700,10700,10700,10700,0
20240108,173800,29186870,10700,10700,10700,10700,26
20240108,173700,29186870,10700,10700,10700,10700,0
20240108,173600,29186870,10700,10700,10700,10700,0
20240108,173500,29186870,10700,10700,10700,10700,0
20240108,173400,29186870,10700,10700,10700,10700,0
20240108,173300,29186870,10700,10700,10700,10700,0
20240108,173200,29186870,10700,10700,10700,10700,0
20240108,173100,29186870,10700,10700,10700,10700,0
20240108,173000,29186870,10700,10700,10700,10700,0
20240108,172900,29186870,10700,10700,10700,10700,0
20240108,172800,29186870,10700,10700,10700,10700,0
20240108,172700,29186870,10700,10700,10700,10700,0
20240108,172600,29186870,10700,10700,10700,10700,0
20240108,172500,29186870,10700,10700,10700,10700,0
20240108,172400,29186870,10700,10700,10700,10700,0
20240108,172300,29186870,10700,10700,10700,10700,0
20240108,172200,29186870,10700,10700,10700,10700,0
20240108,172100,29186870,10700,10700,10700,10700,0
20240108,172000,29186870,10700,10700,10700,10700,0
20240108,171900,29186870,10700,10700,10700,10700,0
20240108,171800,29186870,10700,10700,10700,10700,0
20240108,171700,29186870,10700,10700,10700,10700,0
20240108,171600,29186870,10700,10700,10700,10700,0
20240108,171500,29186870,10700,10700,10700,10700,0
20240108,171400,29186870,10700,10700,10700,10700,0
20240108,171300,29186870,10700,10700,10700,10700,0
20240108,171200,29186870,10700,10700,10700,10700,0
20240108,171100,29186870,10700,10700,10700,10700,0
20240108,171000,29186870,10700,10700,10700,10700,0
20240108,170900,29186870,10700,10700,10700,10700,0
20240108,170800,29186870,10700,10700,10700,10700,26
20240108,170700,29186870,10700,10700,10700,10700,0
20240108,170600,29186870,10700,10700,10700,10700,0
20240108,170500,29186870,10700,10700,10700,10700,0
20240108,170400,29186870,10700,10700,10700,10700,0
20240108,170300,29186870,10700,10700,10700,10700,0
20240108,170200,29186870,10700,10700,10700,10700,0
20240108,170100,29186870,10700,10700,10700,10700,0
20240108,170000,29186870,10700,10700,10700,10700,0
20240108,165900,29186870,10700,10700,10700,10700,0
20240108,165800,29186870,10700,10700,10700,10700,0
20240108,165700,29186870,10700,10700,10700,10700,0
20240108,165600,29186870,10700,10700,10700,10700,0
20240108,165500,29186870,10700,10700,10700,10700,0
20240108,165400,29186870,10700,10700,10700,10700,0
20240108,165300,29186870,10700,10700,10700,10700,0
20240108,165200,29186870,10700,10700,10700,10700,0
20240108,165100,29186870,10700,10700,10700,10700,0
20240108,165000,29186870,10700,10700,10700,10700,0
20240108,164900,29186870,10700,10700,10700,10700,0
20240108,164800,29186870,10700,10700,10700,10700,0
20240108,164700,29186870,10700,10700,10700,10700,0
20240108,164600,29186870,10700,10700,10700,10700,0
20240108,164500,29186870,10700,10700,10700,10700,0
20240108,164400,29186870,10700,10700,10700,10700,0
20240108,164300,29186870,10700,10700,10700,10700,0
20240108,164200,29186870,10700,10700,10700,10700,0
20240108,164100,29186870,10700,10700,10700,10700,0
20240108,164000,29186870,10700,10700,10700,10700,0
20240108,163900,29186870,10700,10700,10700,10700,0
20240108,163800,29186870,10700,10700,10700,10700,26
20240108,163700,29186870,10700,10700,10700,10700,0
20240108,163600,29186870,10700,10700,10700,10700,0
20240108,163500,29186870,10700,10700,10700,10700,0
20240108,163400,29186870,10700,10700,10700,10700,0
20240108,163300,29186870,10700,10700,10700,10700,0
20240108,163200,29186870,10700,10700,10700,10700,0
20240108,163100,29186870,10700,10700,10700,10700,0
20240108,163000,29186870,10700,10700,10700,10700,0
20240108,162900,29186870,10700,10700,10700,10700,0
20240108,162800,29186870,10700,10700,10700,10700,0
20240108,162700,29186870,10700,10700,10700,10700,0
20240108,162600,29186870,10700,10700,10700,10700,0
20240108,162500,29186870,10700,10700,10700,10700,0
20240108,162400,29186870,10700,10700,10700,10700,0
20240108,162300,29186870,10700,10700,10700,10700,0
20240108,162200,29186870,10700,10700,10700,10700,0
20240108,162100,29186870,10700,10700,10700,10700,0
20240108,162000,29186870,10700,10700,10700,10700,0
20240108,161900,29186870,10700,10700,10700,10700,0
20240108,161800,29186870,10700,10700,10700,10700,0
20240108,161700,29186870,10700,10700,10700,10700,0
20240108,161600,29186870,10700,10700,10700,10700,0
20240108,161500,29186870,10700,10700,10700,10700,0
20240108,161400,29186870,10700,10700,10700,10700,0
20240108,161300,29186870,10700,10700,10700,10700,0
20240108,161200,29186870,10700,10700,10700,10700,0
20240108,161100,29186870,10700,10700,10700,10700,0
20240108,161000,29186870,10700,10700,10700,10700,0
20240108,160900,29186870,10700,10700,10700,10700,0
20240108,160800,29186870,10700,10700,10700,10700,26
20240108,160700,29186870,10700,10700,10700,10700,0
20240108,160600,29186870,10700,10700,10700,10700,0
20240108,160500,29186870,10700,10700,10700,10700,0
20240108,160400,29186870,10700,10700,10700,10700,0
20240108,160300,29186870,10700,10700,10700,10700,0
20240108,160200,29186870,10700,10700,10700,10700,0
20240108,160100,29186870,10700,10700,10700,10700,0
20240108,160000,29186870,10700,10700,10700,10700,0
20240108,155900,29186870,10700,10700,10700,10700,0
20240108,155800,29186870,10700,10700,10700,10700,0
20240108,155700,29186870,10700,10700,10700,10700,0
20240108,155600,29186870,10700,10700,10700,10700,0
20240108,155500,29186870,10700,10700,10700,10700,0
20240108,155400,29186870,10700,10700,10700,10700,0
20240108,155300,29186870,10700,10700,10700,10700,0
20240108,155200,29186870,10700,10700,10700,10700,0
20240108,155100,29186870,10700,10700,10700,10700,0
20240108,155000,29186870,10700,10700,10700,10700,0
20240108,154900,29186870,10700,10700,10700,10700,0
20240108,154800,29186870,10700,10700,10700,10700,0
20240108,154700,29186870,10700,10700,10700,10700,0
20240108,154600,29186870,10700,10700,10700,10700,0
20240108,154500,29186870,10700,10700,10700,10700,0
20240108,154400,29186870,10700,10700,10700,10700,0
20240108,154300,29186870,10700,10700,10700,10700,0
20240108,154200,29186870,10700,10700,10700,10700,0
20240108,154100,29186870,10700,10700,10700,10700,0
20240108,154000,29186870,10700,10700,10700,10700,0
20240108,153900,29186870,10700,10700,10700,10700,0
20240108,153800,29186870,10700,10700,10700,10700,26
20240108,153700,29186870,10700,10700,10700,10700,0
20240108,153600,29186870,10700,10700,10700,10700,0
20240108,153500,29186870,10700,10700,10700,10700,0
20240108,153400,29186870,10700,10700,10700,10700,0
20240108,153300,29186870,10700,10700,10700,10700,0
20240108,153200,29186870,10700,10700,10700,10700,0
20240108,153100,29186870,10700,10700,10700,10700,0
20240108,153000,29186870,10700,10700,10700,10700,26
20240108,152900,28908670,10650,10650,10650,10650,0
20240108,152800,28908670,10650,10650,10650,10650,0
20240108,152700,28908670,10650,10650,10650,10650,0
20240108,152600,28908670,10650,10650,10650,10650,0
20240108,152500,28908670,10650,10650,10650,10650,0
20240108,152400,28908670,10650,10650,10650,10650,0
20240108,152300,28908670,10650,10650,10650,10650,0
20240108,152200,28908670,10650,10650,10650,10650,0
20240108,152100,28908670,10650,10650,10650,10650,0
20240108,152000,28908670,10650,10650,10650,10650,0
20240108,151900,28908670,10650,10650,10650,10650,0
20240108,151800,28908670,10650,10650,10650,10650,0
20240108,151700,28908670,10650,10650,10650,10650,0
20240108,151600,28908670,10650,10650,10650,10650,0
20240108,151500,28908670,10650,10650,10650,10650,0
20240108,151400,28908670,10650,10650,10650,10650,0
20240108,151300,28908670,10650,10650,10650,10650,0
20240108,151200,28908670,10650,10650,10650,10650,0
20240108,151100,28908670,10650,10650,10650,10650,0
20240108,151000,28908670,10650,10650,10650,10650,0
20240108,150900,28908670,10650,10650,10650,10650,0
20240108,150800,28908670,10650,10650,10650,10650,0
20240108,150700,28908670,10650,10650,10650,10650,0
20240108,150600,28908670,10650,10650,10650,10650,0
20240108,150500,28908670,10650,10650,10650,10650,0
20240108,150400,28908670,10650,10650,10650,10650,0
20240108,150300,28908670,10650,10650,10650,10650,0
20240108,150200,28908670,10650,10650,10650,10650,0
20240108,150100,28908670,10650,10650,10650,10650,0
20240108,150000,28908670,10650,10650,10650,10650,0
20240108,145900,28908670,10650,10650,10650,10650,0
20240108,145800,28908670,10650,10650,10650,10650,0
20240108,145700,28908670,10650,10650,10650,10650,0
20240108,145600,28908670,10650,10650,10650,10650,0
20240108,145500,28908670,10650,10650,10650,10650,0
20240108,145400,28908670,10650,10650,10650,10650,0
20240108,145300,28908670,10650,10650,10650,10650,0
20240108,145200,28908670,10650,10650,10650,10650,0
20240108,145100,28908670,10650,10650,10650,10650,2
20240108,145000,28887370,10650,10650,10650,10650,1
20240108,144900,28876720,10650,10650,10650,10650,0
20240108,144800,28876720,10650,10660,10660,10650,856
20240108,144700,19757760,10690,10690,10690,10690,0
20240108,144600,19757760,10690,10690,10690,10690,25
20240108,144500,19490510,10650,10650,10650,10650,0
20240108,144400,19490510,10650,10650,10650,10650,0
20240108,144300,19490510,10650,10650,10650,10650,0
20240108,144200,19490510,10650,10650,10650,10650,0
20240108,144100,19490510,10650,10650,10650,10650,0
20240108,144000,19490510,10650,10650,10650,10650,0
20240108,143900,19490510,10650,10650,10650,10650,0
20240108,143800,19490510,10650,10650,10650,10650,0
20240108,143700,19490510,10650,10650,10650,10650,0
20240108,143600,19490510,10650,10650,10650,10650,0
20240108,143500,19490510,10650,10650,10650,10650,0
20240108,143400,19490510,10650,10650,10650,10650,0
20240108,143300,19490510,10650,10650,10650,10650,100
20240108,143200,18425510,10650,10650,10650,10650,0
20240108,143100,18425510,10650,10650,10650,10650,84
20240108,143000,17530910,10650,10650,10650,10650,19
20240108,142900,17328560,10650,10650,10650,10650,0
20240108,142800,17328560,10650,10650,10650,10650,0
20240108,142700,17328560,10650,10650,10650,10650,0
20240108,142600,17328560,10650,10650,10650,10650,0
20240108,142500,17328560,10650,10650,10650,10650,0
20240108,142400,17328560,10650,10650,10650,10650,0
20240108,142300,17328560,10650,10650,10650,10650,0
20240108,142200,17328560,10650,10650,10650,10650,0
20240108,142100,17328560,10650,10650,10650,10650,0
20240108,142000,17328560,10650,10650,10650,10650,0
20240108,141900,17328560,10650,10590,10650,10590,194
20240108,141800,15270800,10720,10720,10720,10720,0
20240108,141700,15270800,10720,10720,10720,10720,0
20240108,141600,15270800,10720,10720,10720,10720,0
20240108,141500,15270800,10720,10720,10720,10720,0
20240108,141400,15270800,10720,10720,10720,10720,0
20240108,141300,15270800,10720,10720,10720,10720,0
20240108,141200,15270800,10720,10720,10720,10720,0
20240108,141100,15270800,10720,10720,10720,10720,0
20240108,141000,15270800,10720,10720,10720,10720,0
20240108,140900,15270800,10720,10720,10720,10720,0
20240108,140800,15270800,10720,10720,10720,10720,0
20240108,140700,15270800,10720,10720,10720,10720,0
20240108,140600,15270800,10720,10720,10720,10720,0
20240108,140500,15270800,10720,10720,10720,10720,0
20240108,140400,15270800,10720,10720,10720,10720,0
20240108,140300,15270800,10720,10720,10720,10720,0
20240108,140200,15270800,10720,10720,10720,10720,0
20240108,140100,15270800,10720,10720,10720,10720,0
20240108,140000,15270800,10720,10720,10720,10720,0
20240108,135900,15270800,10720,10720,10720,10720,0
20240108,135800,15270800,10720,10720,10720,10720,0
20240108,135700,15270800,10720,10720,10720,10720,0
20240108,135600,15270800,10720,10720,10720,10720,0
20240108,135500,15270800,10720,10720,10720,10720,0
20240108,135400,15270800,10720,10720,10720,10720,0
20240108,135300,15270800,10720,10720,10720,10720,0
20240108,135200,15270800,10720,10720,10720,10720,0
20240108,135100,15270800,10720,10720,10720,10720,0
20240108,135000,15270800,10720,10720,10720,10720,0
20240108,134900,15270800,10720,10720,10720,10720,0
20240108,134800,15270800,10720,10720,10720,10720,0
20240108,134700,15270800,10720,10720,10720,10720,0
20240108,134600,15270800,10720,10720,10720,10720,0
20240108,134500,15270800,10720,10720,10720,10720,0
20240108,134400,15270800,10720,10720,10720,10720,0
20240108,134300,15270800,10720,10720,10720,10720,0
20240108,134200,15270800,10720,10720,10720,10720,0
20240108,134100,15270800,10720,10720,10720,10720,0
20240108,134000,15270800,10720,10720,10720,10720,0
20240108,133900,15270800,10720,10720,10720,10720,0
20240108,133800,15270800,10720,10720,10720,10720,0
20240108,133700,15270800,10720,10720,10720,10720,0
20240108,133600,15270800,10720,10720,10720,10720,0
20240108,133500,15270800,10720,10720,10720,10720,0
20240108,133400,15270800,10720,10720,10720,10720,0
20240108,133300,15270800,10720,10720,10720,10720,0
20240108,133200,15270800,10720,10720,10720,10720,0
20240108,133100,15270800,10720,10720,10720,10720,1
20240108,133000,15260080,10090,10090,10090,10090,88
20240108,132900,14372160,10090,10090,10090,10090,4
20240108,132800,14331800,10090,10090,10090,10090,2
20240108,132700,14311620,10090,10090,10090,10090,0
20240108,132600,14311620,10090,10090,10090,10090,5
20240108,132500,14261170,10090,10090,10090,10090,2
20240108,132400,14240990,10090,10090,10090,10090,0
20240108,132300,14240990,10090,10090,10090,10090,11
20240108,132200,14130000,10090,10090,10090,10090,177
20240108,132100,12344070,10090,10090,10090,10090,3
20240108,132000,12313800,10090,10090,10090,10090,0
20240108,131900,12313800,10090,10090,10090,10090,0
20240108,131800,12313800,10090,10090,10090,10090,0
20240108,131700,12313800,10090,10090,10090,10090,0
20240108,131600,12313800,10090,10090,10090,10090,0
20240108,131500,12313800,10090,10090,10090,10090,0
20240108,131400,12313800,10090,10090,10090,10090,0
20240108,131300,12313800,10090,10090,10090,10090,1
20240108,131200,12303710,10090,10090,10090,10090,0
20240108,131100,12303710,10090,10090,10090,10090,0
20240108,131000,12303710,10090,10090,10090,10090,0
20240108,130900,12303710,10090,10090,10090,10090,0
20240108,130800,12303710,10090,10090,10090,10090,0
20240108,130700,12303710,10090,10090,10090,10090,0
20240108,130600,12303710,10090,10090,10090,10090,0
20240108,130500,12303710,10090,10090,10090,10090,0
20240108,130400,12303710,10090,10090,10090,10090,0
20240108,130300,12303710,10090,10090,10090,10090,0
20240108,130200,12303710,10090,10090,10090,10090,0
20240108,130100,12303710,10090,10090,10090,10090,0
20240108,130000,12303710,10090,10090,10090,10090,0
20240108,125900,12303710,10090,10090,10090,10090,11
20240108,125800,12192720,10090,10090,10090,10090,0
20240108,125700,12192720,10090,10090,10090,10090,0
20240108,125600,12192720,10090,10090,10090,10090,0
20240108,125500,12192720,10090,10090,10090,10090,0
20240108,125400,12192720,10090,10090,10090,10090,0
20240108,125300,12192720,10090,10090,10090,10090,0
20240108,125200,12192720,10090,10090,10090,10090,260
20240108,125100,9569320,10090,10090,10090,10090,36
20240108,125000,9206080,10840,10840,10840,10840,0
20240108,124900,9206080,10840,10840,10840,10840,0
20240108,124800,9206080,10840,10840,10840,10840,0
20240108,124700,9206080,10840,10840,10840,10840,0
20240108,124600,9206080,10840,10840,10840,10840,0
20240108,124500,9206080,10840,10840,10840,10840,0
20240108,124400,9206080,10840,10840,10840,10840,0
20240108,124300,9206080,10840,10840,10840,10840,0
20240108,124200,9206080,10840,10840,10840,10840,0
20240108,124100,9206080,10840,10840,10840,10840,0
20240108,124000,9206080,10840,10840,10840,10840,0
20240108,123900,9206080,10840,10840,10840,10840,0
20240108,123800,9206080,10840,10840,10840,10840,0
20240108,123700,9206080,10840,10840,10840,10840,0
20240108,123600,9206080,10840,10840,10840,10840,0
20240108,123500,9206080,10840,10840,10840,10840,0
20240108,123400,9206080,10840,10840,10840,10840,0
20240108,123300,9206080,10840,10840,10840,10840,0
20240108,123200,9206080,10840,10840,10840,10840,0
20240108,123100,9206080,10840,10840,10840,10840,0
20240108,123000,9206080,10840,10840,10840,10840,0
20240108,122900,9206080,10840,10840,10840,10840,0
20240108,122800,9206080,10840,10840,10840,10840,0
20240108,122700,9206080,10840,10840,10840,10840,0
20240108,122600,9206080,10840,10840,10840,10840,0
20240108,122500,9206080,10840,10840,10840,10840,0
20240108,122400,9206080,10840,10840,10840,10840,0
20240108,122300,9206080,10840,10840,10840,10840,0
20240108,122200,9206080,10840,10840,10840,10840,0
20240108,122100,9206080,10840,10840,10840,10840,0
20240108,122000,9206080,10840,10840,10840,10840,0
20240108,121900,9206080,10840,10840,10840,10840,0
20240108,121800,9206080,10840,10840,10840,10840,0
20240108,121700,9206080,10840,10840,10840,10840,0
20240108,121600,9206080,10840,10840,10840,10840,0
20240108,121500,9206080,10840,10840,10840,10840,0
20240108,121400,9206080,10840,10840,10840,10840,0
20240108,121300,9206080,10840,10840,10840,10840,0
20240108,121200,9206080,10840,10840,10840,10840,0
20240108,121100,9206080,10840,10840,10840,10840,0
20240108,121000,9206080,10840,10840,10840,10840,0
20240108,120900,9206080,10840,10840,10840,10840,0
20240108,120800,9206080,10840,10840,10840,10840,0
20240108,120700,9206080,10840,10840,10840,10840,0
20240108,120600,9206080,10840,10840,10840,10840,0
20240108,120500,9206080,10840,10840,10840,10840,0
20240108,120400,9206080,10840,10840,10840,10840,0
20240108,120300,9206080,10840,10840,10840,10840,0
20240108,120200,9206080,10840,10840,10840,10840,0
20240108,120100,9206080,10840,10840,10840,10840,0
20240108,120000,9206080,10840,10840,10840,10840,0
20240108,115900,9206080,10840,10840,10840,10840,0
20240108,115800,9206080,10840,10840,10840,10840,0
20240108,115700,9206080,10840,10840,10840,10840,0
20240108,115600,9206080,10840,10840,10840,10840,0
20240108,115500,9206080,10840,10840,10840,10840,0
20240108,115400,9206080,10840,10840,10840,10840,0
20240108,115300,9206080,10840,10840,10840,10840,0
20240108,115200,9206080,10840,10840,10840,10840,0
20240108,115100,9206080,10840,10840,10840,10840,0
20240108,115000,9206080,10840,10840,10840,10840,0
20240108,114900,9206080,10840,10840,10840,10840,1
20240108,114800,9195240,10090,10090,10090,10090,0
20240108,114700,9195240,10090,10090,10090,10090,0
20240108,114600,9195240,10090,10090,10090,10090,0
20240108,114500,9195240,10090,10090,10090,10090,0
20240108,114400,9195240,10090,10090,10090,10090,0
20240108,114300,9195240,10090,10090,10090,10090,0
20240108,114200,9195240,10090,10090,10090,10090,0
20240108,114100,9195240,10090,10090,10090,10090,0
20240108,114000,9195240,10090,10090,10090,10090,0
20240108,113900,9195240,10090,10090,10090,10090,0
20240108,113800,9195240,10090,10090,10090,10090,0
20240108,113700,9195240,10090,10090,10090,10090,0
20240108,113600,9195240,10090,10090,10090,10090,0
20240108,113500,9195240,10090,10090,10090,10090,0
20240108,113400,9195240,10090,10090,10090,10090,0
20240108,113300,9195240,10090,10090,10090,10090,0
20240108,113200,9195240,10090,10090,10090,10090,0
20240108,113100,9195240,10090,10090,10090,10090,0
20240108,113000,9195240,10090,10090,10090,10090,0
20240108,112900,9195240,10090,10090,10090,10090,0
20240108,112800,9195240,10090,10090,10090,10090,0
20240108,112700,9195240,10090,10090,10090,10090,0
20240108,112600,9195240,10090,10090,10090,10090,0
20240108,112500,9195240,10090,10090,10090,10090,0
20240108,112400,9195240,10090,10090,10090,10090,0
20240108,112300,9195240,10090,10090,10090,10090,0
20240108,112200,9195240,10090,10090,10090,10090,0
20240108,112100,9195240,10090,10090,10090,10090,0
20240108,112000,9195240,10090,10090,10090,10090,0
20240108,111900,9195240,10090,10090,10090,10090,0
20240108,111800,9195240,10090,10090,10090,10090,0
20240108,111700,9195240,10090,10090,10090,10090,0
20240108,111600,9195240,10090,10090,10090,10090,0
20240108,111500,9195240,10090,10090,10090,10090,0
20240108,111400,9195240,10090,10090,10090,10090,0
20240108,111300,9195240,10090,10090,10090,10090,36
20240108,111200,8832000,10090,10100,10100,10090,754
20240108,111100,1222100,10100,10100,10100,10100,0
20240108,111000,1222100,10100,10100,10100,10100,0
20240108,110900,1222100,10100,10100,10100,10100,0
20240108,110800,1222100,10100,10100,10100,10100,0
20240108,110700,1222100,10100,10100,10100,10100,0
20240108,110600,1222100,10100,10100,10100,10100,0
20240108,110500,1222100,10100,10100,10100,10100,0
20240108,110400,1222100,10100,10100,10100,10100,0
20240108,110300,1222100,10100,10100,10100,10100,0
20240108,110200,1222100,10100,10100,10100,10100,100
20240108,110100,212100,10100,10100,10100,10100,0
20240108,110000,212100,10100,10100,10100,10100,0
20240108,105900,212100,10100,10100,10100,10100,0
20240108,105800,212100,10100,10100,10100,10100,0
20240108,105700,212100,10100,10100,10100,10100,0
20240108,105600,212100,10100,10100,10100,10100,0
20240108,105500,212100,10100,10100,10100,10100,0
20240108,105400,212100,10100,10100,10100,10100,0
20240108,105300,212100,10100,10100,10100,10100,0
20240108,105200,212100,10100,10100,10100,10100,0
20240108,105100,212100,10100,10100,10100,10100,0
20240108,105000,212100,10100,10100,10100,10100,0
20240108,104900,212100,10100,10100,10100,10100,0
20240108,104800,212100,10100,10100,10100,10100,0
20240108,104700,212100,10100,10100,10100,10100,0
20240108,104600,212100,10100,10100,10100,10100,0
20240108,104500,212100,10100,10100,10100,10100,0
20240108,104400,212100,10100,10100,10100,10100,0
20240108,104300,212100,10100,10100,10100,10100,0
20240108,104200,212100,10100,10100,10100,10100,0
20240108,104100,212100,10100,10100,10100,10100,0
20240108,104000,212100,10100,10100,10100,10100,0
20240108,103900,212100,10100,10100,10100,10100,0
20240108,103800,212100,10100,10100,10100,10100,0
20240108,103700,212100,10100,10100,10100,10100,0
20240108,103600,212100,10100,10100,10100,10100,0
20240108,103500,212100,10100,10100,10100,10100,0
20240108,103400,212100,10100,10100,10100,10100,0
20240108,103300,212100,10100,10100,10100,10100,0
20240108,103200,212100,10100,10100,10100,10100,0
20240108,103100,212100,10100,10100,10100,10100,0
20240108,103000,212100,10100,10100,10100,10100,0
20240108,102900,212100,10100,10100,10100,10100,0
20240108,102800,212100,10100,10100,10100,10100,0
20240108,102700,212100,10100,10100,10100,10100,20
20240108,102600,10100,10100,10100,10100,10100,0
20240108,102500,10100,10100,10100,10100,10100,0
20240108,102400,10100,10100,10100,10100,10100,0
20240108,102300,10100,10100,10100,10100,10100,0
20240108,102200,10100,10100,10100,10100,10100,0
20240108,102100,10100,10100,10100,10100,10100,0
20240108,102000,10100,10100,10100,10100,10100,0
20240108,101900,10100,10100,10100,10100,10100,0
20240108,101800,10100,10100,10100,10100,10100,0
20240108,101700,10100,10100,10100,10100,10100,0
20240108,101600,10100,10100,10100,10100,10100,0
20240108,101500,10100,10100,10100,10100,10100,0
20240108,101400,10100,10100,10100,10100,10100,0
20240108,101300,10100,10100,10100,10100,10100,0
20240108,101200,10100,10100,10100,10100,10100,0
20240108,101100,10100,10100,10100,10100,10100,0
20240108,101000,10100,10100,10100,10100,10100,0
20240108,100900,10100,10100,10100,10100,10100,0
20240108,100800,10100,10100,10100,10100,10100,0
20240108,100700,10100,10100,10100,10100,10100,0
20240108,100600,10100,10100,10100,10100,10100,0
20240108,100500,10100,10100,10100,10100,10100,0
20240108,100400,10100,10100,10100,10100,10100,0
20240108,100300,10100,10100,10100,10100,10100,0
20240108,100200,10100,10100,10100,10100,10100,0
20240108,100100,10100,10100,10100,10100,10100,0
20240108,100000,10100,10100,10100,10100,10100,0
20240108,095900,10100,10100,10100,10100,10100,0
20240108,095800,10100,10100,10100,10100,10100,0
20240108,095700,10100,10100,10100,10100,10100,0
20240108,095600,10100,10100,10100,10100,10100,0
20240108,095500,10100,10100,10100,10100,10100,0
20240108,095400,10100,10100,10100,10100,10100,0
20240108,095300,10100,10100,10100,10100,10100,0
20240108,095200,10100,10100,10100,10100,10100,0
20240108,095100,10100,10100,10100,10100,10100,0
20240108,095000,10100,10100,10100,10100,10100,0
20240108,094900,10100,10100,10100,10100,10100,0
20240108,094800,10100,10100,10100,10100,10100,0
20240108,094700,10100,10100,10100,10100,10100,0
20240108,094600,10100,10100,10100,10100,10100,0
20240108,094500,10100,10100,10100,10100,10100,0
20240108,094400,10100,10100,10100,10100,10100,0
20240108,094300,10100,10100,10100,10100,10100,0
20240108,094200,10100,10100,10100,10100,10100,0
20240108,094100,10100,10100,10100,10100,10100,1
20240108,094000,0,10090,10090,10090,10090,0
20240108,093900,0,10090,10090,10090,10090,0
20240108,093800,0,10090,10090,10090,10090,0
20240108,093700,0,10090,10090,10090,10090,0
20240108,093600,0,10090,10090,10090,10090,0
20240108,093500,0,10090,10090,10090,10090,0
20240108,093400,0,10090,10090,10090,10090,0
20240108,093300,0,10090,10090,10090,10090,0
20240108,093200,0,10090,10090,10090,10090,0
20240108,093100,0,10090,10090,10090,10090,0
20240108,093000,0,10090,10090,10090,10090,0
20240108,092900,0,10090,10090,10090,10090,0
20240108,092800,0,10090,10090,10090,10090,0
20240108,092700,0,10090,10090,10090,10090,0
20240108,092600,0,10090,10090,10090,10090,0
20240108,092500,0,10090,10090,10090,10090,0
20240108,092400,0,10090,10090,10090,10090,0
20240108,092300,0,10090,10090,10090,10090,0
20240108,092200,0,10090,10090,10090,10090,0
20240108,092100,0,10090,10090,10090,10090,0
20240108,092000,0,10090,10090,10090,10090,0
20240108,091900,0,10090,10090,10090,10090,0
20240108,091800,0,10090,10090,10090,10090,0
20240108,091700,0,10090,10090,10090,10090,0
20240108,091600,0,10090,10090,10090,10090,0
20240108,091500,0,10090,10090,10090,10090,0
20240108,091400,0,10090,10090,10090,10090,0
20240108,091300,0,10090,10090,10090,10090,0
20240108,091200,0,10090,10090,10090,10090,0
20240108,091100,0,10090,10090,10090,10090,0
20240108,091000,0,10090,10090,10090,10090,0
20240108,090900,0,10090,10090,10090,10090,0
20240108,090800,0,10090,10090,10090,10090,0
20240108,090700,0,10090,10090,10090,10090,0
20240108,090600,0,10090,10090,10090,10090,0
20240108,090500,0,10090,10090,10090,10090,0
20240108,090400,0,10090,10090,10090,10090,0
20240108,090300,0,10090,10090,10090,10090,0
20240108,090200,0,10090,10090,10090,10090,0
20240108,090100,0,10090,10090,10090,10090,0
20240108,090000,0,10090,10090,10090,10090,0