KissMeData/200580/min/candle-20240109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,203800,3031700,10730,10730,10730,10730,3
20240109,203700,3031700,10730,10730,10730,10730,0
20240109,203600,3031700,10730,10730,10730,10730,0
20240109,203500,3031700,10730,10730,10730,10730,0
20240109,203400,3031700,10730,10730,10730,10730,0
20240109,203300,3031700,10730,10730,10730,10730,0
20240109,203200,3031700,10730,10730,10730,10730,0
20240109,203100,3031700,10730,10730,10730,10730,0
20240109,203000,3031700,10730,10730,10730,10730,0
20240109,202900,3031700,10730,10730,10730,10730,0
20240109,202800,3031700,10730,10730,10730,10730,0
20240109,202700,3031700,10730,10730,10730,10730,0
20240109,202600,3031700,10730,10730,10730,10730,0
20240109,202500,3031700,10730,10730,10730,10730,0
20240109,202400,3031700,10730,10730,10730,10730,0
20240109,202300,3031700,10730,10730,10730,10730,0
20240109,202200,3031700,10730,10730,10730,10730,0
20240109,202100,3031700,10730,10730,10730,10730,0
20240109,202000,3031700,10730,10730,10730,10730,0
20240109,201900,3031700,10730,10730,10730,10730,0
20240109,201800,3031700,10730,10730,10730,10730,0
20240109,201700,3031700,10730,10730,10730,10730,0
20240109,201600,3031700,10730,10730,10730,10730,0
20240109,201500,3031700,10730,10730,10730,10730,0
20240109,201400,3031700,10730,10730,10730,10730,0
20240109,201300,3031700,10730,10730,10730,10730,0
20240109,201200,3031700,10730,10730,10730,10730,0
20240109,201100,3031700,10730,10730,10730,10730,0
20240109,201000,3031700,10730,10730,10730,10730,0
20240109,200900,3031700,10730,10730,10730,10730,0
20240109,200800,3031700,10730,10730,10730,10730,3
20240109,200700,3031700,10730,10730,10730,10730,0
20240109,200600,3031700,10730,10730,10730,10730,0
20240109,200500,3031700,10730,10730,10730,10730,0
20240109,200400,3031700,10730,10730,10730,10730,0
20240109,200300,3031700,10730,10730,10730,10730,0
20240109,200200,3031700,10730,10730,10730,10730,0
20240109,200100,3031700,10730,10730,10730,10730,0
20240109,200000,3031700,10730,10730,10730,10730,0
20240109,195900,3031700,10730,10730,10730,10730,0
20240109,195800,3031700,10730,10730,10730,10730,0
20240109,195700,3031700,10730,10730,10730,10730,0
20240109,195600,3031700,10730,10730,10730,10730,0
20240109,195500,3031700,10730,10730,10730,10730,0
20240109,195400,3031700,10730,10730,10730,10730,0
20240109,195300,3031700,10730,10730,10730,10730,0
20240109,195200,3031700,10730,10730,10730,10730,0
20240109,195100,3031700,10730,10730,10730,10730,0
20240109,195000,3031700,10730,10730,10730,10730,0
20240109,194900,3031700,10730,10730,10730,10730,0
20240109,194800,3031700,10730,10730,10730,10730,0
20240109,194700,3031700,10730,10730,10730,10730,0
20240109,194600,3031700,10730,10730,10730,10730,0
20240109,194500,3031700,10730,10730,10730,10730,0
20240109,194400,3031700,10730,10730,10730,10730,0
20240109,194300,3031700,10730,10730,10730,10730,0
20240109,194200,3031700,10730,10730,10730,10730,0
20240109,194100,3031700,10730,10730,10730,10730,0
20240109,194000,3031700,10730,10730,10730,10730,0
20240109,193900,3031700,10730,10730,10730,10730,0
20240109,193800,3031700,10730,10730,10730,10730,3
20240109,193700,3031700,10730,10730,10730,10730,0
20240109,193600,3031700,10730,10730,10730,10730,0
20240109,193500,3031700,10730,10730,10730,10730,0
20240109,193400,3031700,10730,10730,10730,10730,0
20240109,193300,3031700,10730,10730,10730,10730,0
20240109,193200,3031700,10730,10730,10730,10730,0
20240109,193100,3031700,10730,10730,10730,10730,0
20240109,193000,3031700,10730,10730,10730,10730,0
20240109,192900,3031700,10730,10730,10730,10730,0
20240109,192800,3031700,10730,10730,10730,10730,0
20240109,192700,3031700,10730,10730,10730,10730,0
20240109,192600,3031700,10730,10730,10730,10730,0
20240109,192500,3031700,10730,10730,10730,10730,0
20240109,192400,3031700,10730,10730,10730,10730,0
20240109,192300,3031700,10730,10730,10730,10730,0
20240109,192200,3031700,10730,10730,10730,10730,0
20240109,192100,3031700,10730,10730,10730,10730,0
20240109,192000,3031700,10730,10730,10730,10730,0
20240109,191900,3031700,10730,10730,10730,10730,0
20240109,191800,3031700,10730,10730,10730,10730,0
20240109,191700,3031700,10730,10730,10730,10730,0
20240109,191600,3031700,10730,10730,10730,10730,0
20240109,191500,3031700,10730,10730,10730,10730,0
20240109,191400,3031700,10730,10730,10730,10730,0
20240109,191300,3031700,10730,10730,10730,10730,0
20240109,191200,3031700,10730,10730,10730,10730,0
20240109,191100,3031700,10730,10730,10730,10730,0
20240109,191000,3031700,10730,10730,10730,10730,0
20240109,190900,3031700,10730,10730,10730,10730,0
20240109,190800,3031700,10730,10730,10730,10730,3
20240109,190700,3031700,10730,10730,10730,10730,0
20240109,190600,3031700,10730,10730,10730,10730,0
20240109,190500,3031700,10730,10730,10730,10730,0
20240109,190400,3031700,10730,10730,10730,10730,0
20240109,190300,3031700,10730,10730,10730,10730,0
20240109,190200,3031700,10730,10730,10730,10730,0
20240109,190100,3031700,10730,10730,10730,10730,0
20240109,190000,3031700,10730,10730,10730,10730,0
20240109,185900,3031700,10730,10730,10730,10730,0
20240109,185800,3031700,10730,10730,10730,10730,0
20240109,185700,3031700,10730,10730,10730,10730,0
20240109,185600,3031700,10730,10730,10730,10730,0
20240109,185500,3031700,10730,10730,10730,10730,0
20240109,185400,3031700,10730,10730,10730,10730,0
20240109,185300,3031700,10730,10730,10730,10730,0
20240109,185200,3031700,10730,10730,10730,10730,0
20240109,185100,3031700,10730,10730,10730,10730,0
20240109,185000,3031700,10730,10730,10730,10730,0
20240109,184900,3031700,10730,10730,10730,10730,0
20240109,184800,3031700,10730,10730,10730,10730,0
20240109,184700,3031700,10730,10730,10730,10730,0
20240109,184600,3031700,10730,10730,10730,10730,0
20240109,184500,3031700,10730,10730,10730,10730,0
20240109,184400,3031700,10730,10730,10730,10730,0
20240109,184300,3031700,10730,10730,10730,10730,0
20240109,184200,3031700,10730,10730,10730,10730,0
20240109,184100,3031700,10730,10730,10730,10730,0
20240109,184000,3031700,10730,10730,10730,10730,0
20240109,183900,3031700,10730,10730,10730,10730,0
20240109,183800,3031700,10730,10730,10730,10730,3
20240109,183700,3031700,10730,10730,10730,10730,0
20240109,183600,3031700,10730,10730,10730,10730,0
20240109,183500,3031700,10730,10730,10730,10730,0
20240109,183400,3031700,10730,10730,10730,10730,0
20240109,183300,3031700,10730,10730,10730,10730,0
20240109,183200,3031700,10730,10730,10730,10730,0
20240109,183100,3031700,10730,10730,10730,10730,0
20240109,183000,3031700,10730,10730,10730,10730,0
20240109,182900,3031700,10730,10730,10730,10730,0
20240109,182800,3031700,10730,10730,10730,10730,0
20240109,182700,3031700,10730,10730,10730,10730,0
20240109,182600,3031700,10730,10730,10730,10730,0
20240109,182500,3031700,10730,10730,10730,10730,0
20240109,182400,3031700,10730,10730,10730,10730,0
20240109,182300,3031700,10730,10730,10730,10730,0
20240109,182200,3031700,10730,10730,10730,10730,0
20240109,182100,3031700,10730,10730,10730,10730,0
20240109,182000,3031700,10730,10730,10730,10730,0
20240109,181900,3031700,10730,10730,10730,10730,0
20240109,181800,3031700,10730,10730,10730,10730,0
20240109,181700,3031700,10730,10730,10730,10730,0
20240109,181600,3031700,10730,10730,10730,10730,0
20240109,181500,3031700,10730,10730,10730,10730,0
20240109,181400,3031700,10730,10730,10730,10730,0
20240109,181300,3031700,10730,10730,10730,10730,0
20240109,181200,3031700,10730,10730,10730,10730,0
20240109,181100,3031700,10730,10730,10730,10730,0
20240109,181000,3031700,10730,10730,10730,10730,0
20240109,180900,3031700,10730,10730,10730,10730,0
20240109,180800,3031700,10730,10730,10730,10730,3
20240109,180700,3031700,10730,10730,10730,10730,0
20240109,180600,3031700,10730,10730,10730,10730,0
20240109,180500,3031700,10730,10730,10730,10730,0
20240109,180400,3031700,10730,10730,10730,10730,0
20240109,180300,3031700,10730,10730,10730,10730,0
20240109,180200,3031700,10730,10730,10730,10730,0
20240109,180100,3031700,10730,10730,10730,10730,0
20240109,180000,3031700,10730,10730,10730,10730,0
20240109,175900,3031700,10730,10730,10730,10730,0
20240109,175800,3031700,10730,10730,10730,10730,0
20240109,175700,3031700,10730,10730,10730,10730,0
20240109,175600,3031700,10730,10730,10730,10730,0
20240109,175500,3031700,10730,10730,10730,10730,0
20240109,175400,3031700,10730,10730,10730,10730,0
20240109,175300,3031700,10730,10730,10730,10730,0
20240109,175200,3031700,10730,10730,10730,10730,0
20240109,175100,3031700,10730,10730,10730,10730,0
20240109,175000,3031700,10730,10730,10730,10730,0
20240109,174900,3031700,10730,10730,10730,10730,0
20240109,174800,3031700,10730,10730,10730,10730,0
20240109,174700,3031700,10730,10730,10730,10730,0
20240109,174600,3031700,10730,10730,10730,10730,0
20240109,174500,3031700,10730,10730,10730,10730,0
20240109,174400,3031700,10730,10730,10730,10730,0
20240109,174300,3031700,10730,10730,10730,10730,0
20240109,174200,3031700,10730,10730,10730,10730,0
20240109,174100,3031700,10730,10730,10730,10730,0
20240109,174000,3031700,10730,10730,10730,10730,0
20240109,173900,3031700,10730,10730,10730,10730,0
20240109,173800,3031700,10730,10730,10730,10730,3
20240109,173700,3031700,10730,10730,10730,10730,0
20240109,173600,3031700,10730,10730,10730,10730,0
20240109,173500,3031700,10730,10730,10730,10730,0
20240109,173400,3031700,10730,10730,10730,10730,0
20240109,173300,3031700,10730,10730,10730,10730,0
20240109,173200,3031700,10730,10730,10730,10730,0
20240109,173100,3031700,10730,10730,10730,10730,0
20240109,173000,3031700,10730,10730,10730,10730,0
20240109,172900,3031700,10730,10730,10730,10730,0
20240109,172800,3031700,10730,10730,10730,10730,0
20240109,172700,3031700,10730,10730,10730,10730,0
20240109,172600,3031700,10730,10730,10730,10730,0
20240109,172500,3031700,10730,10730,10730,10730,0
20240109,172400,3031700,10730,10730,10730,10730,0
20240109,172300,3031700,10730,10730,10730,10730,0
20240109,172200,3031700,10730,10730,10730,10730,0
20240109,172100,3031700,10730,10730,10730,10730,0
20240109,172000,3031700,10730,10730,10730,10730,0
20240109,171900,3031700,10730,10730,10730,10730,0
20240109,171800,3031700,10730,10730,10730,10730,0
20240109,171700,3031700,10730,10730,10730,10730,0
20240109,171600,3031700,10730,10730,10730,10730,0
20240109,171500,3031700,10730,10730,10730,10730,0
20240109,171400,3031700,10730,10730,10730,10730,0
20240109,171300,3031700,10730,10730,10730,10730,0
20240109,171200,3031700,10730,10730,10730,10730,0
20240109,171100,3031700,10730,10730,10730,10730,0
20240109,171000,3031700,10730,10730,10730,10730,0
20240109,170900,3031700,10730,10730,10730,10730,0
20240109,170800,3031700,10730,10730,10730,10730,3
20240109,170700,3031700,10730,10730,10730,10730,0
20240109,170600,3031700,10730,10730,10730,10730,0
20240109,170500,3031700,10730,10730,10730,10730,0
20240109,170400,3031700,10730,10730,10730,10730,0
20240109,170300,3031700,10730,10730,10730,10730,0
20240109,170200,3031700,10730,10730,10730,10730,0
20240109,170100,3031700,10730,10730,10730,10730,0
20240109,170000,3031700,10730,10730,10730,10730,0
20240109,165900,3031700,10730,10730,10730,10730,0
20240109,165800,3031700,10730,10730,10730,10730,0
20240109,165700,3031700,10730,10730,10730,10730,0
20240109,165600,3031700,10730,10730,10730,10730,0
20240109,165500,3031700,10730,10730,10730,10730,0
20240109,165400,3031700,10730,10730,10730,10730,0
20240109,165300,3031700,10730,10730,10730,10730,0
20240109,165200,3031700,10730,10730,10730,10730,0
20240109,165100,3031700,10730,10730,10730,10730,0
20240109,165000,3031700,10730,10730,10730,10730,0
20240109,164900,3031700,10730,10730,10730,10730,0
20240109,164800,3031700,10730,10730,10730,10730,0
20240109,164700,3031700,10730,10730,10730,10730,0
20240109,164600,3031700,10730,10730,10730,10730,0
20240109,164500,3031700,10730,10730,10730,10730,0
20240109,164400,3031700,10730,10730,10730,10730,0
20240109,164300,3031700,10730,10730,10730,10730,0
20240109,164200,3031700,10730,10730,10730,10730,0
20240109,164100,3031700,10730,10730,10730,10730,0
20240109,164000,3031700,10730,10730,10730,10730,0
20240109,163900,3031700,10730,10730,10730,10730,0
20240109,163800,3031700,10730,10730,10730,10730,3
20240109,163700,3031700,10730,10730,10730,10730,0
20240109,163600,3031700,10730,10730,10730,10730,0
20240109,163500,3031700,10730,10730,10730,10730,0
20240109,163400,3031700,10730,10730,10730,10730,0
20240109,163300,3031700,10730,10730,10730,10730,0
20240109,163200,3031700,10730,10730,10730,10730,0
20240109,163100,3031700,10730,10730,10730,10730,0
20240109,163000,3031700,10730,10730,10730,10730,0
20240109,162900,3031700,10730,10730,10730,10730,0
20240109,162800,3031700,10730,10730,10730,10730,0
20240109,162700,3031700,10730,10730,10730,10730,0
20240109,162600,3031700,10730,10730,10730,10730,0
20240109,162500,3031700,10730,10730,10730,10730,0
20240109,162400,3031700,10730,10730,10730,10730,0
20240109,162300,3031700,10730,10730,10730,10730,0
20240109,162200,3031700,10730,10730,10730,10730,0
20240109,162100,3031700,10730,10730,10730,10730,0
20240109,162000,3031700,10730,10730,10730,10730,0
20240109,161900,3031700,10730,10730,10730,10730,0
20240109,161800,3031700,10730,10730,10730,10730,0
20240109,161700,3031700,10730,10730,10730,10730,0
20240109,161600,3031700,10730,10730,10730,10730,0
20240109,161500,3031700,10730,10730,10730,10730,0
20240109,161400,3031700,10730,10730,10730,10730,0
20240109,161300,3031700,10730,10730,10730,10730,0
20240109,161200,3031700,10730,10730,10730,10730,0
20240109,161100,3031700,10730,10730,10730,10730,0
20240109,161000,3031700,10730,10730,10730,10730,0
20240109,160900,3031700,10730,10730,10730,10730,0
20240109,160800,3031700,10730,10730,10730,10730,3
20240109,160700,3031700,10730,10730,10730,10730,0
20240109,160600,3031700,10730,10730,10730,10730,0
20240109,160500,3031700,10730,10730,10730,10730,0
20240109,160400,3031700,10730,10730,10730,10730,0
20240109,160300,3031700,10730,10730,10730,10730,0
20240109,160200,3031700,10730,10730,10730,10730,0
20240109,160100,3031700,10730,10730,10730,10730,0
20240109,160000,3031700,10730,10730,10730,10730,0
20240109,155900,3031700,10730,10730,10730,10730,0
20240109,155800,3031700,10730,10730,10730,10730,0
20240109,155700,3031700,10730,10730,10730,10730,0
20240109,155600,3031700,10730,10730,10730,10730,0
20240109,155500,3031700,10730,10730,10730,10730,0
20240109,155400,3031700,10730,10730,10730,10730,0
20240109,155300,3031700,10730,10730,10730,10730,0
20240109,155200,3031700,10730,10730,10730,10730,0
20240109,155100,3031700,10730,10730,10730,10730,0
20240109,155000,3031700,10730,10730,10730,10730,0
20240109,154900,3031700,10730,10730,10730,10730,0
20240109,154800,3031700,10730,10730,10730,10730,0
20240109,154700,3031700,10730,10730,10730,10730,0
20240109,154600,3031700,10730,10730,10730,10730,0
20240109,154500,3031700,10730,10730,10730,10730,0
20240109,154400,3031700,10730,10730,10730,10730,0
20240109,154300,3031700,10730,10730,10730,10730,0
20240109,154200,3031700,10730,10730,10730,10730,0
20240109,154100,3031700,10730,10730,10730,10730,0
20240109,154000,3031700,10730,10730,10730,10730,0
20240109,153900,3031700,10730,10730,10730,10730,0
20240109,153800,3031700,10730,10730,10730,10730,3
20240109,153700,3031700,10730,10730,10730,10730,0
20240109,153600,3031700,10730,10730,10730,10730,0
20240109,153500,3031700,10730,10730,10730,10730,0
20240109,153400,3031700,10730,10730,10730,10730,0
20240109,153300,3031700,10730,10730,10730,10730,0
20240109,153200,3031700,10730,10730,10730,10730,0
20240109,153100,3031700,10730,10730,10730,10730,0
20240109,153000,3031700,10730,10730,10730,10730,0
20240109,152900,3031700,10730,10730,10730,10730,0
20240109,152800,3031700,10730,10730,10730,10730,0
20240109,152700,3031700,10730,10730,10730,10730,0
20240109,152600,3031700,10730,10730,10730,10730,0
20240109,152500,3031700,10730,10730,10730,10730,0
20240109,152400,3031700,10730,10730,10730,10730,0
20240109,152300,3031700,10730,10730,10730,10730,0
20240109,152200,3031700,10730,10730,10730,10730,0
20240109,152100,3031700,10730,10730,10730,10730,0
20240109,152000,3031700,10730,10730,10730,10730,0
20240109,151900,3031700,10730,10730,10730,10730,0
20240109,151800,3031700,10730,10730,10730,10730,0
20240109,151700,3031700,10730,10730,10730,10730,0
20240109,151600,3031700,10730,10730,10730,10730,0
20240109,151500,3031700,10730,10730,10730,10730,0
20240109,151400,3031700,10730,10730,10730,10730,0
20240109,151300,3031700,10730,10730,10730,10730,0
20240109,151200,3031700,10730,10730,10730,10730,0
20240109,151100,3031700,10730,10730,10730,10730,3
20240109,151000,2999510,10750,10750,10750,10750,0
20240109,150900,2999510,10750,10750,10750,10750,0
20240109,150800,2999510,10750,10750,10750,10750,0
20240109,150700,2999510,10750,10750,10750,10750,0
20240109,150600,2999510,10750,10750,10750,10750,0
20240109,150500,2999510,10750,10750,10750,10750,0
20240109,150400,2999510,10750,10750,10750,10750,0
20240109,150300,2999510,10750,10750,10750,10750,0
20240109,150200,2999510,10750,10750,10750,10750,0
20240109,150100,2999510,10750,10750,10750,10750,0
20240109,150000,2999510,10750,10750,10750,10750,0
20240109,145900,2999510,10750,10750,10750,10750,0
20240109,145800,2999510,10750,10750,10750,10750,0
20240109,145700,2999510,10750,10750,10750,10750,0
20240109,145600,2999510,10750,10750,10750,10750,0
20240109,145500,2999510,10750,10750,10750,10750,0
20240109,145400,2999510,10750,10750,10750,10750,0
20240109,145300,2999510,10750,10750,10750,10750,0
20240109,145200,2999510,10750,10750,10750,10750,0
20240109,145100,2999510,10750,10750,10750,10750,0
20240109,145000,2999510,10750,10750,10750,10750,0
20240109,144900,2999510,10750,10750,10750,10750,0
20240109,144800,2999510,10750,10750,10750,10750,0
20240109,144700,2999510,10750,10750,10750,10750,0
20240109,144600,2999510,10750,10750,10750,10750,0
20240109,144500,2999510,10750,10750,10750,10750,0
20240109,144400,2999510,10750,10750,10750,10750,0
20240109,144300,2999510,10750,10750,10750,10750,0
20240109,144200,2999510,10750,10750,10750,10750,0
20240109,144100,2999510,10750,10750,10750,10750,0
20240109,144000,2999510,10750,10750,10750,10750,0
20240109,143900,2999510,10750,10750,10750,10750,0
20240109,143800,2999510,10750,10750,10750,10750,0
20240109,143700,2999510,10750,10750,10750,10750,0
20240109,143600,2999510,10750,10750,10750,10750,0
20240109,143500,2999510,10750,10750,10750,10750,0
20240109,143400,2999510,10750,10750,10750,10750,0
20240109,143300,2999510,10750,10750,10750,10750,0
20240109,143200,2999510,10750,10750,10750,10750,0
20240109,143100,2999510,10750,10750,10750,10750,0
20240109,143000,2999510,10750,10750,10750,10750,0
20240109,142900,2999510,10750,10750,10750,10750,0
20240109,142800,2999510,10750,10750,10750,10750,0
20240109,142700,2999510,10750,10750,10750,10750,0
20240109,142600,2999510,10750,10750,10750,10750,0
20240109,142500,2999510,10750,10750,10750,10750,0
20240109,142400,2999510,10750,10750,10750,10750,0
20240109,142300,2999510,10750,10750,10750,10750,0
20240109,142200,2999510,10750,10750,10750,10750,0
20240109,142100,2999510,10750,10750,10750,10750,0
20240109,142000,2999510,10750,10750,10750,10750,0
20240109,141900,2999510,10750,10750,10750,10750,0
20240109,141800,2999510,10750,10750,10750,10750,0
20240109,141700,2999510,10750,10750,10750,10750,0
20240109,141600,2999510,10750,10750,10750,10750,0
20240109,141500,2999510,10750,10750,10750,10750,0
20240109,141400,2999510,10750,10750,10750,10750,0
20240109,141300,2999510,10750,10750,10750,10750,0
20240109,141200,2999510,10750,10750,10750,10750,0
20240109,141100,2999510,10750,10750,10750,10750,0
20240109,141000,2999510,10750,10750,10750,10750,0
20240109,140900,2999510,10750,10750,10750,10750,0
20240109,140800,2999510,10750,10750,10750,10750,0
20240109,140700,2999510,10750,10750,10750,10750,0
20240109,140600,2999510,10750,10750,10750,10750,0
20240109,140500,2999510,10750,10750,10750,10750,0
20240109,140400,2999510,10750,10750,10750,10750,0
20240109,140300,2999510,10750,10750,10750,10750,0
20240109,140200,2999510,10750,10750,10750,10750,0
20240109,140100,2999510,10750,10750,10750,10750,0
20240109,140000,2999510,10750,10750,10750,10750,0
20240109,135900,2999510,10750,10750,10750,10750,0
20240109,135800,2999510,10750,10750,10750,10750,0
20240109,135700,2999510,10750,10750,10750,10750,0
20240109,135600,2999510,10750,10750,10750,10750,0
20240109,135500,2999510,10750,10750,10750,10750,0
20240109,135400,2999510,10750,10750,10750,10750,0
20240109,135300,2999510,10750,10750,10750,10750,0
20240109,135200,2999510,10750,10750,10750,10750,0
20240109,135100,2999510,10750,10750,10750,10750,0
20240109,135000,2999510,10750,10750,10750,10750,0
20240109,134900,2999510,10750,10750,10750,10750,0
20240109,134800,2999510,10750,10750,10750,10750,0
20240109,134700,2999510,10750,10750,10750,10750,0
20240109,134600,2999510,10750,10750,10750,10750,0
20240109,134500,2999510,10750,10750,10750,10750,0
20240109,134400,2999510,10750,10750,10750,10750,0
20240109,134300,2999510,10750,10750,10750,10750,0
20240109,134200,2999510,10750,10750,10750,10750,0
20240109,134100,2999510,10750,10750,10750,10750,0
20240109,134000,2999510,10750,10750,10750,10750,0
20240109,133900,2999510,10750,10750,10750,10750,0
20240109,133800,2999510,10750,10750,10750,10750,0
20240109,133700,2999510,10750,10750,10750,10750,0
20240109,133600,2999510,10750,10750,10750,10750,0
20240109,133500,2999510,10750,10750,10750,10750,0
20240109,133400,2999510,10750,10750,10750,10750,0
20240109,133300,2999510,10750,10750,10750,10750,0
20240109,133200,2999510,10750,10750,10750,10750,0
20240109,133100,2999510,10750,10750,10750,10750,0
20240109,133000,2999510,10750,10750,10750,10750,0
20240109,132900,2999510,10750,10750,10750,10750,0
20240109,132800,2999510,10750,10750,10750,10750,0
20240109,132700,2999510,10750,10750,10750,10750,0
20240109,132600,2999510,10750,10750,10750,10750,0
20240109,132500,2999510,10750,10750,10750,10750,0
20240109,132400,2999510,10750,10750,10750,10750,0
20240109,132300,2999510,10750,10750,10750,10750,0
20240109,132200,2999510,10750,10750,10750,10750,0
20240109,132100,2999510,10750,10750,10750,10750,0
20240109,132000,2999510,10750,10750,10750,10750,0
20240109,131900,2999510,10750,10750,10750,10750,0
20240109,131800,2999510,10750,10750,10750,10750,0
20240109,131700,2999510,10750,10750,10750,10750,0
20240109,131600,2999510,10750,10750,10750,10750,0
20240109,131500,2999510,10750,10750,10750,10750,0
20240109,131400,2999510,10750,10750,10750,10750,0
20240109,131300,2999510,10750,10750,10750,10750,0
20240109,131200,2999510,10750,10750,10750,10750,41
20240109,131100,2558760,10750,10750,10750,10750,0
20240109,131000,2558760,10750,10750,10750,10750,0
20240109,130900,2558760,10750,10750,10750,10750,0
20240109,130800,2558760,10750,10750,10750,10750,0
20240109,130700,2558760,10750,10750,10750,10750,0
20240109,130600,2558760,10750,10750,10750,10750,0
20240109,130500,2558760,10750,10750,10750,10750,0
20240109,130400,2558760,10750,10750,10750,10750,0
20240109,130300,2558760,10750,10750,10750,10750,0
20240109,130200,2558760,10750,10750,10750,10750,0
20240109,130100,2558760,10750,10750,10750,10750,0
20240109,130000,2558760,10750,10750,10750,10750,0
20240109,125900,2558760,10750,10750,10750,10750,0
20240109,125800,2558760,10750,10750,10750,10750,0
20240109,125700,2558760,10750,10750,10750,10750,0
20240109,125600,2558760,10750,10750,10750,10750,0
20240109,125500,2558760,10750,10750,10750,10750,0
20240109,125400,2558760,10750,10750,10750,10750,0
20240109,125300,2558760,10750,10750,10750,10750,0
20240109,125200,2558760,10750,10750,10750,10750,0
20240109,125100,2558760,10750,10750,10750,10750,0
20240109,125000,2558760,10750,10750,10750,10750,0
20240109,124900,2558760,10750,10750,10750,10750,0
20240109,124800,2558760,10750,10750,10750,10750,0
20240109,124700,2558760,10750,10750,10750,10750,0
20240109,124600,2558760,10750,10750,10750,10750,9
20240109,124500,2462010,10300,10320,10320,10300,239
20240109,124400,0,10700,10700,10700,10700,0
20240109,124300,0,10700,10700,10700,10700,0
20240109,124200,0,10700,10700,10700,10700,0
20240109,124100,0,10700,10700,10700,10700,0
20240109,124000,0,10700,10700,10700,10700,0
20240109,123900,0,10700,10700,10700,10700,0
20240109,123800,0,10700,10700,10700,10700,0
20240109,123700,0,10700,10700,10700,10700,0
20240109,123600,0,10700,10700,10700,10700,0
20240109,123500,0,10700,10700,10700,10700,0
20240109,123400,0,10700,10700,10700,10700,0
20240109,123300,0,10700,10700,10700,10700,0
20240109,123200,0,10700,10700,10700,10700,0
20240109,123100,0,10700,10700,10700,10700,0
20240109,123000,0,10700,10700,10700,10700,0
20240109,122900,0,10700,10700,10700,10700,0
20240109,122800,0,10700,10700,10700,10700,0
20240109,122700,0,10700,10700,10700,10700,0
20240109,122600,0,10700,10700,10700,10700,0
20240109,122500,0,10700,10700,10700,10700,0
20240109,122400,0,10700,10700,10700,10700,0
20240109,122300,0,10700,10700,10700,10700,0
20240109,122200,0,10700,10700,10700,10700,0
20240109,122100,0,10700,10700,10700,10700,0
20240109,122000,0,10700,10700,10700,10700,0
20240109,121900,0,10700,10700,10700,10700,0
20240109,121800,0,10700,10700,10700,10700,0
20240109,121700,0,10700,10700,10700,10700,0
20240109,121600,0,10700,10700,10700,10700,0
20240109,121500,0,10700,10700,10700,10700,0
20240109,121400,0,10700,10700,10700,10700,0
20240109,121300,0,10700,10700,10700,10700,0
20240109,121200,0,10700,10700,10700,10700,0
20240109,121100,0,10700,10700,10700,10700,0
20240109,121000,0,10700,10700,10700,10700,0
20240109,120900,0,10700,10700,10700,10700,0
20240109,120800,0,10700,10700,10700,10700,0
20240109,120700,0,10700,10700,10700,10700,0
20240109,120600,0,10700,10700,10700,10700,0
20240109,120500,0,10700,10700,10700,10700,0
20240109,120400,0,10700,10700,10700,10700,0
20240109,120300,0,10700,10700,10700,10700,0
20240109,120200,0,10700,10700,10700,10700,0
20240109,120100,0,10700,10700,10700,10700,0
20240109,120000,0,10700,10700,10700,10700,0
20240109,115900,0,10700,10700,10700,10700,0
20240109,115800,0,10700,10700,10700,10700,0
20240109,115700,0,10700,10700,10700,10700,0
20240109,115600,0,10700,10700,10700,10700,0
20240109,115500,0,10700,10700,10700,10700,0
20240109,115400,0,10700,10700,10700,10700,0
20240109,115300,0,10700,10700,10700,10700,0
20240109,115200,0,10700,10700,10700,10700,0
20240109,115100,0,10700,10700,10700,10700,0
20240109,115000,0,10700,10700,10700,10700,0
20240109,114900,0,10700,10700,10700,10700,0
20240109,114800,0,10700,10700,10700,10700,0
20240109,114700,0,10700,10700,10700,10700,0
20240109,114600,0,10700,10700,10700,10700,0
20240109,114500,0,10700,10700,10700,10700,0
20240109,114400,0,10700,10700,10700,10700,0
20240109,114300,0,10700,10700,10700,10700,0
20240109,114200,0,10700,10700,10700,10700,0
20240109,114100,0,10700,10700,10700,10700,0
20240109,114000,0,10700,10700,10700,10700,0
20240109,113900,0,10700,10700,10700,10700,0
20240109,113800,0,10700,10700,10700,10700,0
20240109,113700,0,10700,10700,10700,10700,0
20240109,113600,0,10700,10700,10700,10700,0
20240109,113500,0,10700,10700,10700,10700,0
20240109,113400,0,10700,10700,10700,10700,0
20240109,113300,0,10700,10700,10700,10700,0
20240109,113200,0,10700,10700,10700,10700,0
20240109,113100,0,10700,10700,10700,10700,0
20240109,113000,0,10700,10700,10700,10700,0
20240109,112900,0,10700,10700,10700,10700,0
20240109,112800,0,10700,10700,10700,10700,0
20240109,112700,0,10700,10700,10700,10700,0
20240109,112600,0,10700,10700,10700,10700,0
20240109,112500,0,10700,10700,10700,10700,0
20240109,112400,0,10700,10700,10700,10700,0
20240109,112300,0,10700,10700,10700,10700,0
20240109,112200,0,10700,10700,10700,10700,0
20240109,112100,0,10700,10700,10700,10700,0
20240109,112000,0,10700,10700,10700,10700,0
20240109,111900,0,10700,10700,10700,10700,0
20240109,111800,0,10700,10700,10700,10700,0
20240109,111700,0,10700,10700,10700,10700,0
20240109,111600,0,10700,10700,10700,10700,0
20240109,111500,0,10700,10700,10700,10700,0
20240109,111400,0,10700,10700,10700,10700,0
20240109,111300,0,10700,10700,10700,10700,0
20240109,111200,0,10700,10700,10700,10700,0
20240109,111100,0,10700,10700,10700,10700,0
20240109,111000,0,10700,10700,10700,10700,0
20240109,110900,0,10700,10700,10700,10700,0
20240109,110800,0,10700,10700,10700,10700,0
20240109,110700,0,10700,10700,10700,10700,0
20240109,110600,0,10700,10700,10700,10700,0
20240109,110500,0,10700,10700,10700,10700,0
20240109,110400,0,10700,10700,10700,10700,0
20240109,110300,0,10700,10700,10700,10700,0
20240109,110200,0,10700,10700,10700,10700,0
20240109,110100,0,10700,10700,10700,10700,0
20240109,110000,0,10700,10700,10700,10700,0
20240109,105900,0,10700,10700,10700,10700,0
20240109,105800,0,10700,10700,10700,10700,0
20240109,105700,0,10700,10700,10700,10700,0
20240109,105600,0,10700,10700,10700,10700,0
20240109,105500,0,10700,10700,10700,10700,0
20240109,105400,0,10700,10700,10700,10700,0
20240109,105300,0,10700,10700,10700,10700,0
20240109,105200,0,10700,10700,10700,10700,0
20240109,105100,0,10700,10700,10700,10700,0
20240109,105000,0,10700,10700,10700,10700,0
20240109,104900,0,10700,10700,10700,10700,0
20240109,104800,0,10700,10700,10700,10700,0
20240109,104700,0,10700,10700,10700,10700,0
20240109,104600,0,10700,10700,10700,10700,0
20240109,104500,0,10700,10700,10700,10700,0
20240109,104400,0,10700,10700,10700,10700,0
20240109,104300,0,10700,10700,10700,10700,0
20240109,104200,0,10700,10700,10700,10700,0
20240109,104100,0,10700,10700,10700,10700,0
20240109,104000,0,10700,10700,10700,10700,0
20240109,103900,0,10700,10700,10700,10700,0
20240109,103800,0,10700,10700,10700,10700,0
20240109,103700,0,10700,10700,10700,10700,0
20240109,103600,0,10700,10700,10700,10700,0
20240109,103500,0,10700,10700,10700,10700,0
20240109,103400,0,10700,10700,10700,10700,0
20240109,103300,0,10700,10700,10700,10700,0
20240109,103200,0,10700,10700,10700,10700,0
20240109,103100,0,10700,10700,10700,10700,0
20240109,103000,0,10700,10700,10700,10700,0
20240109,102900,0,10700,10700,10700,10700,0
20240109,102800,0,10700,10700,10700,10700,0
20240109,102700,0,10700,10700,10700,10700,0
20240109,102600,0,10700,10700,10700,10700,0
20240109,102500,0,10700,10700,10700,10700,0
20240109,102400,0,10700,10700,10700,10700,0
20240109,102300,0,10700,10700,10700,10700,0
20240109,102200,0,10700,10700,10700,10700,0
20240109,102100,0,10700,10700,10700,10700,0
20240109,102000,0,10700,10700,10700,10700,0
20240109,101900,0,10700,10700,10700,10700,0
20240109,101800,0,10700,10700,10700,10700,0
20240109,101700,0,10700,10700,10700,10700,0
20240109,101600,0,10700,10700,10700,10700,0
20240109,101500,0,10700,10700,10700,10700,0
20240109,101400,0,10700,10700,10700,10700,0
20240109,101300,0,10700,10700,10700,10700,0
20240109,101200,0,10700,10700,10700,10700,0
20240109,101100,0,10700,10700,10700,10700,0
20240109,101000,0,10700,10700,10700,10700,0
20240109,100900,0,10700,10700,10700,10700,0
20240109,100800,0,10700,10700,10700,10700,0
20240109,100700,0,10700,10700,10700,10700,0
20240109,100600,0,10700,10700,10700,10700,0
20240109,100500,0,10700,10700,10700,10700,0
20240109,100400,0,10700,10700,10700,10700,0
20240109,100300,0,10700,10700,10700,10700,0
20240109,100200,0,10700,10700,10700,10700,0
20240109,100100,0,10700,10700,10700,10700,0
20240109,100000,0,10700,10700,10700,10700,0
20240109,095900,0,10700,10700,10700,10700,0
20240109,095800,0,10700,10700,10700,10700,0
20240109,095700,0,10700,10700,10700,10700,0
20240109,095600,0,10700,10700,10700,10700,0
20240109,095500,0,10700,10700,10700,10700,0
20240109,095400,0,10700,10700,10700,10700,0
20240109,095300,0,10700,10700,10700,10700,0
20240109,095200,0,10700,10700,10700,10700,0
20240109,095100,0,10700,10700,10700,10700,0
20240109,095000,0,10700,10700,10700,10700,0
20240109,094900,0,10700,10700,10700,10700,0
20240109,094800,0,10700,10700,10700,10700,0
20240109,094700,0,10700,10700,10700,10700,0
20240109,094600,0,10700,10700,10700,10700,0
20240109,094500,0,10700,10700,10700,10700,0
20240109,094400,0,10700,10700,10700,10700,0
20240109,094300,0,10700,10700,10700,10700,0
20240109,094200,0,10700,10700,10700,10700,0
20240109,094100,0,10700,10700,10700,10700,0
20240109,094000,0,10700,10700,10700,10700,0
20240109,093900,0,10700,10700,10700,10700,0
20240109,093800,0,10700,10700,10700,10700,0
20240109,093700,0,10700,10700,10700,10700,0
20240109,093600,0,10700,10700,10700,10700,0
20240109,093500,0,10700,10700,10700,10700,0
20240109,093400,0,10700,10700,10700,10700,0
20240109,093300,0,10700,10700,10700,10700,0
20240109,093200,0,10700,10700,10700,10700,0
20240109,093100,0,10700,10700,10700,10700,0
20240109,093000,0,10700,10700,10700,10700,0
20240109,092900,0,10700,10700,10700,10700,0
20240109,092800,0,10700,10700,10700,10700,0
20240109,092700,0,10700,10700,10700,10700,0
20240109,092600,0,10700,10700,10700,10700,0
20240109,092500,0,10700,10700,10700,10700,0
20240109,092400,0,10700,10700,10700,10700,0
20240109,092300,0,10700,10700,10700,10700,0
20240109,092200,0,10700,10700,10700,10700,0
20240109,092100,0,10700,10700,10700,10700,0
20240109,092000,0,10700,10700,10700,10700,0
20240109,091900,0,10700,10700,10700,10700,0
20240109,091800,0,10700,10700,10700,10700,0
20240109,091700,0,10700,10700,10700,10700,0
20240109,091600,0,10700,10700,10700,10700,0
20240109,091500,0,10700,10700,10700,10700,0
20240109,091400,0,10700,10700,10700,10700,0
20240109,091300,0,10700,10700,10700,10700,0
20240109,091200,0,10700,10700,10700,10700,0
20240109,091100,0,10700,10700,10700,10700,0
20240109,091000,0,10700,10700,10700,10700,0
20240109,090900,0,10700,10700,10700,10700,0
20240109,090800,0,10700,10700,10700,10700,0
20240109,090700,0,10700,10700,10700,10700,0
20240109,090600,0,10700,10700,10700,10700,0
20240109,090500,0,10700,10700,10700,10700,0
20240109,090400,0,10700,10700,10700,10700,0
20240109,090300,0,10700,10700,10700,10700,0
20240109,090200,0,10700,10700,10700,10700,0
20240109,090100,0,10700,10700,10700,10700,0
20240109,090000,0,10700,10700,10700,10700,0