KissMeData/107590/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,201300,11719400,78500,78500,78500,78500,5
20240110,201200,11719400,78500,78500,78500,78500,0
20240110,201100,11719400,78500,78500,78500,78500,0
20240110,201000,11719400,78500,78500,78500,78500,0
20240110,200900,11719400,78500,78500,78500,78500,0
20240110,200800,11719400,78500,78500,78500,78500,0
20240110,200700,11719400,78500,78500,78500,78500,0
20240110,200600,11719400,78500,78500,78500,78500,0
20240110,200500,11719400,78500,78500,78500,78500,0
20240110,200400,11719400,78500,78500,78500,78500,0
20240110,200300,11719400,78500,78500,78500,78500,0
20240110,200200,11719400,78500,78500,78500,78500,0
20240110,200100,11719400,78500,78500,78500,78500,0
20240110,200000,11719400,78500,78500,78500,78500,0
20240110,195900,11719400,78500,78500,78500,78500,0
20240110,195800,11719400,78500,78500,78500,78500,0
20240110,195700,11719400,78500,78500,78500,78500,0
20240110,195600,11719400,78500,78500,78500,78500,0
20240110,195500,11719400,78500,78500,78500,78500,0
20240110,195400,11719400,78500,78500,78500,78500,0
20240110,195300,11719400,78500,78500,78500,78500,0
20240110,195200,11719400,78500,78500,78500,78500,0
20240110,195100,11719400,78500,78500,78500,78500,0
20240110,195000,11719400,78500,78500,78500,78500,0
20240110,194900,11719400,78500,78500,78500,78500,0
20240110,194800,11719400,78500,78500,78500,78500,0
20240110,194700,11719400,78500,78500,78500,78500,0
20240110,194600,11719400,78500,78500,78500,78500,0
20240110,194500,11719400,78500,78500,78500,78500,0
20240110,194400,11719400,78500,78500,78500,78500,0
20240110,194300,11719400,78500,78500,78500,78500,5
20240110,194200,11719400,78500,78500,78500,78500,0
20240110,194100,11719400,78500,78500,78500,78500,0
20240110,194000,11719400,78500,78500,78500,78500,0
20240110,193900,11719400,78500,78500,78500,78500,0
20240110,193800,11719400,78500,78500,78500,78500,0
20240110,193700,11719400,78500,78500,78500,78500,0
20240110,193600,11719400,78500,78500,78500,78500,0
20240110,193500,11719400,78500,78500,78500,78500,0
20240110,193400,11719400,78500,78500,78500,78500,0
20240110,193300,11719400,78500,78500,78500,78500,0
20240110,193200,11719400,78500,78500,78500,78500,0
20240110,193100,11719400,78500,78500,78500,78500,0
20240110,193000,11719400,78500,78500,78500,78500,0
20240110,192900,11719400,78500,78500,78500,78500,0
20240110,192800,11719400,78500,78500,78500,78500,0
20240110,192700,11719400,78500,78500,78500,78500,0
20240110,192600,11719400,78500,78500,78500,78500,0
20240110,192500,11719400,78500,78500,78500,78500,0
20240110,192400,11719400,78500,78500,78500,78500,0
20240110,192300,11719400,78500,78500,78500,78500,0
20240110,192200,11719400,78500,78500,78500,78500,0
20240110,192100,11719400,78500,78500,78500,78500,0
20240110,192000,11719400,78500,78500,78500,78500,0
20240110,191900,11719400,78500,78500,78500,78500,0
20240110,191800,11719400,78500,78500,78500,78500,0
20240110,191700,11719400,78500,78500,78500,78500,0
20240110,191600,11719400,78500,78500,78500,78500,0
20240110,191500,11719400,78500,78500,78500,78500,0
20240110,191400,11719400,78500,78500,78500,78500,0
20240110,191300,11719400,78500,78500,78500,78500,5
20240110,191200,11719400,78500,78500,78500,78500,0
20240110,191100,11719400,78500,78500,78500,78500,0
20240110,191000,11719400,78500,78500,78500,78500,0
20240110,190900,11719400,78500,78500,78500,78500,0
20240110,190800,11719400,78500,78500,78500,78500,0
20240110,190700,11719400,78500,78500,78500,78500,0
20240110,190600,11719400,78500,78500,78500,78500,0
20240110,190500,11719400,78500,78500,78500,78500,0
20240110,190400,11719400,78500,78500,78500,78500,0
20240110,190300,11719400,78500,78500,78500,78500,0
20240110,190200,11719400,78500,78500,78500,78500,0
20240110,190100,11719400,78500,78500,78500,78500,0
20240110,190000,11719400,78500,78500,78500,78500,0
20240110,185900,11719400,78500,78500,78500,78500,0
20240110,185800,11719400,78500,78500,78500,78500,0
20240110,185700,11719400,78500,78500,78500,78500,0
20240110,185600,11719400,78500,78500,78500,78500,0
20240110,185500,11719400,78500,78500,78500,78500,0
20240110,185400,11719400,78500,78500,78500,78500,0
20240110,185300,11719400,78500,78500,78500,78500,0
20240110,185200,11719400,78500,78500,78500,78500,0
20240110,185100,11719400,78500,78500,78500,78500,0
20240110,185000,11719400,78500,78500,78500,78500,0
20240110,184900,11719400,78500,78500,78500,78500,0
20240110,184800,11719400,78500,78500,78500,78500,0
20240110,184700,11719400,78500,78500,78500,78500,0
20240110,184600,11719400,78500,78500,78500,78500,0
20240110,184500,11719400,78500,78500,78500,78500,0
20240110,184400,11719400,78500,78500,78500,78500,0
20240110,184300,11719400,78500,78500,78500,78500,5
20240110,184200,11719400,78500,78500,78500,78500,0
20240110,184100,11719400,78500,78500,78500,78500,0
20240110,184000,11719400,78500,78500,78500,78500,0
20240110,183900,11719400,78500,78500,78500,78500,0
20240110,183800,11719400,78500,78500,78500,78500,0
20240110,183700,11719400,78500,78500,78500,78500,0
20240110,183600,11719400,78500,78500,78500,78500,0
20240110,183500,11719400,78500,78500,78500,78500,0
20240110,183400,11719400,78500,78500,78500,78500,0
20240110,183300,11719400,78500,78500,78500,78500,0
20240110,183200,11719400,78500,78500,78500,78500,0
20240110,183100,11719400,78500,78500,78500,78500,0
20240110,183000,11719400,78500,78500,78500,78500,0
20240110,182900,11719400,78500,78500,78500,78500,0
20240110,182800,11719400,78500,78500,78500,78500,0
20240110,182700,11719400,78500,78500,78500,78500,0
20240110,182600,11719400,78500,78500,78500,78500,0
20240110,182500,11719400,78500,78500,78500,78500,0
20240110,182400,11719400,78500,78500,78500,78500,0
20240110,182300,11719400,78500,78500,78500,78500,0
20240110,182200,11719400,78500,78500,78500,78500,0
20240110,182100,11719400,78500,78500,78500,78500,0
20240110,182000,11719400,78500,78500,78500,78500,0
20240110,181900,11719400,78500,78500,78500,78500,0
20240110,181800,11719400,78500,78500,78500,78500,0
20240110,181700,11719400,78500,78500,78500,78500,0
20240110,181600,11719400,78500,78500,78500,78500,0
20240110,181500,11719400,78500,78500,78500,78500,0
20240110,181400,11719400,78500,78500,78500,78500,0
20240110,181300,11719400,78500,78500,78500,78500,5
20240110,181200,11719400,78500,78500,78500,78500,0
20240110,181100,11719400,78500,78500,78500,78500,0
20240110,181000,11719400,78500,78500,78500,78500,0
20240110,180900,11719400,78500,78500,78500,78500,0
20240110,180800,11719400,78500,78500,78500,78500,0
20240110,180700,11719400,78500,78500,78500,78500,0
20240110,180600,11719400,78500,78500,78500,78500,0
20240110,180500,11719400,78500,78500,78500,78500,0
20240110,180400,11719400,78500,78500,78500,78500,0
20240110,180300,11719400,78500,78500,78500,78500,0
20240110,180200,11719400,78500,78500,78500,78500,0
20240110,180100,11719400,78500,78500,78500,78500,0
20240110,180000,11719400,78500,78500,78500,78500,0
20240110,175900,11719400,78500,78500,78500,78500,0
20240110,175800,11719400,78500,78500,78500,78500,0
20240110,175700,11719400,78500,78500,78500,78500,0
20240110,175600,11719400,78500,78500,78500,78500,0
20240110,175500,11719400,78500,78500,78500,78500,0
20240110,175400,11719400,78500,78500,78500,78500,0
20240110,175300,11719400,78500,78500,78500,78500,0
20240110,175200,11719400,78500,78500,78500,78500,0
20240110,175100,11719400,78500,78500,78500,78500,0
20240110,175000,11719400,78500,78500,78500,78500,0
20240110,174900,11719400,78500,78500,78500,78500,0
20240110,174800,11719400,78500,78500,78500,78500,0
20240110,174700,11719400,78500,78500,78500,78500,0
20240110,174600,11719400,78500,78500,78500,78500,0
20240110,174500,11719400,78500,78500,78500,78500,0
20240110,174400,11719400,78500,78500,78500,78500,0
20240110,174300,11719400,78500,78500,78500,78500,5
20240110,174200,11719400,78500,78500,78500,78500,0
20240110,174100,11719400,78500,78500,78500,78500,0
20240110,174000,11719400,78500,78500,78500,78500,0
20240110,173900,11719400,78500,78500,78500,78500,0
20240110,173800,11719400,78500,78500,78500,78500,0
20240110,173700,11719400,78500,78500,78500,78500,0
20240110,173600,11719400,78500,78500,78500,78500,0
20240110,173500,11719400,78500,78500,78500,78500,0
20240110,173400,11719400,78500,78500,78500,78500,0
20240110,173300,11719400,78500,78500,78500,78500,0
20240110,173200,11719400,78500,78500,78500,78500,0
20240110,173100,11719400,78500,78500,78500,78500,0
20240110,173000,11719400,78500,78500,78500,78500,0
20240110,172900,11719400,78500,78500,78500,78500,0
20240110,172800,11719400,78500,78500,78500,78500,0
20240110,172700,11719400,78500,78500,78500,78500,0
20240110,172600,11719400,78500,78500,78500,78500,0
20240110,172500,11719400,78500,78500,78500,78500,0
20240110,172400,11719400,78500,78500,78500,78500,0
20240110,172300,11719400,78500,78500,78500,78500,0
20240110,172200,11719400,78500,78500,78500,78500,0
20240110,172100,11719400,78500,78500,78500,78500,0
20240110,172000,11719400,78500,78500,78500,78500,0
20240110,171900,11719400,78500,78500,78500,78500,0
20240110,171800,11719400,78500,78500,78500,78500,0
20240110,171700,11719400,78500,78500,78500,78500,0
20240110,171600,11719400,78500,78500,78500,78500,0
20240110,171500,11719400,78500,78500,78500,78500,0
20240110,171400,11719400,78500,78500,78500,78500,0
20240110,171300,11719400,78500,78500,78500,78500,5
20240110,171200,11719400,78500,78500,78500,78500,0
20240110,171100,11719400,78500,78500,78500,78500,0
20240110,171000,11719400,78500,78500,78500,78500,0
20240110,170900,11719400,78500,78500,78500,78500,0
20240110,170800,11719400,78500,78500,78500,78500,0
20240110,170700,11719400,78500,78500,78500,78500,0
20240110,170600,11719400,78500,78500,78500,78500,0
20240110,170500,11719400,78500,78500,78500,78500,0
20240110,170400,11719400,78500,78500,78500,78500,0
20240110,170300,11719400,78500,78500,78500,78500,0
20240110,170200,11719400,78500,78500,78500,78500,0
20240110,170100,11719400,78500,78500,78500,78500,0
20240110,170000,11719400,78500,78500,78500,78500,0
20240110,165900,11719400,78500,78500,78500,78500,0
20240110,165800,11719400,78500,78500,78500,78500,0
20240110,165700,11719400,78500,78500,78500,78500,0
20240110,165600,11719400,78500,78500,78500,78500,0
20240110,165500,11719400,78500,78500,78500,78500,0
20240110,165400,11719400,78500,78500,78500,78500,0
20240110,165300,11719400,78500,78500,78500,78500,0
20240110,165200,11719400,78500,78500,78500,78500,0
20240110,165100,11719400,78500,78500,78500,78500,0
20240110,165000,11719400,78500,78500,78500,78500,0
20240110,164900,11719400,78500,78500,78500,78500,0
20240110,164800,11719400,78500,78500,78500,78500,0
20240110,164700,11719400,78500,78500,78500,78500,0
20240110,164600,11719400,78500,78500,78500,78500,0
20240110,164500,11719400,78500,78500,78500,78500,0
20240110,164400,11719400,78500,78500,78500,78500,0
20240110,164300,11719400,78500,78500,78500,78500,5
20240110,164200,11719400,78500,78500,78500,78500,0
20240110,164100,11719400,78500,78500,78500,78500,0
20240110,164000,11719400,78500,78500,78500,78500,0
20240110,163900,11719400,78500,78500,78500,78500,0
20240110,163800,11719400,78500,78500,78500,78500,0
20240110,163700,11719400,78500,78500,78500,78500,0
20240110,163600,11719400,78500,78500,78500,78500,0
20240110,163500,11719400,78500,78500,78500,78500,0
20240110,163400,11719400,78500,78500,78500,78500,0
20240110,163300,11719400,78500,78500,78500,78500,0
20240110,163200,11719400,78500,78500,78500,78500,0
20240110,163100,11719400,78500,78500,78500,78500,0
20240110,163000,11719400,78500,78500,78500,78500,0
20240110,162900,11719400,78500,78500,78500,78500,0
20240110,162800,11719400,78500,78500,78500,78500,0
20240110,162700,11719400,78500,78500,78500,78500,0
20240110,162600,11719400,78500,78500,78500,78500,0
20240110,162500,11719400,78500,78500,78500,78500,0
20240110,162400,11719400,78500,78500,78500,78500,0
20240110,162300,11719400,78500,78500,78500,78500,0
20240110,162200,11719400,78500,78500,78500,78500,0
20240110,162100,11719400,78500,78500,78500,78500,0
20240110,162000,11719400,78500,78500,78500,78500,0
20240110,161900,11719400,78500,78500,78500,78500,0
20240110,161800,11719400,78500,78500,78500,78500,0
20240110,161700,11719400,78500,78500,78500,78500,0
20240110,161600,11719400,78500,78500,78500,78500,0
20240110,161500,11719400,78500,78500,78500,78500,0
20240110,161400,11719400,78500,78500,78500,78500,0
20240110,161300,11719400,78500,78500,78500,78500,5
20240110,161200,11719400,78500,78500,78500,78500,0
20240110,161100,11719400,78500,78500,78500,78500,0
20240110,161000,11719400,78500,78500,78500,78500,0
20240110,160900,11719400,78500,78500,78500,78500,0
20240110,160800,11719400,78500,78500,78500,78500,0
20240110,160700,11719400,78500,78500,78500,78500,0
20240110,160600,11719400,78500,78500,78500,78500,0
20240110,160500,11719400,78500,78500,78500,78500,0
20240110,160400,11719400,78500,78500,78500,78500,0
20240110,160300,11719400,78500,78500,78500,78500,0
20240110,160200,11719400,78500,78500,78500,78500,0
20240110,160100,11719400,78500,78500,78500,78500,0
20240110,160000,11719400,78500,78500,78500,78500,0
20240110,155900,11719400,78500,78500,78500,78500,0
20240110,155800,11719400,78500,78500,78500,78500,0
20240110,155700,11719400,78500,78500,78500,78500,0
20240110,155600,11719400,78500,78500,78500,78500,0
20240110,155500,11719400,78500,78500,78500,78500,0
20240110,155400,11719400,78500,78500,78500,78500,0
20240110,155300,11719400,78500,78500,78500,78500,0
20240110,155200,11719400,78500,78500,78500,78500,0
20240110,155100,11719400,78500,78500,78500,78500,0
20240110,155000,11719400,78500,78500,78500,78500,0
20240110,154900,11719400,78500,78500,78500,78500,0
20240110,154800,11719400,78500,78500,78500,78500,0
20240110,154700,11719400,78500,78500,78500,78500,0
20240110,154600,11719400,78500,78500,78500,78500,0
20240110,154500,11719400,78500,78500,78500,78500,0
20240110,154400,11719400,78500,78500,78500,78500,0
20240110,154300,11719400,78500,78500,78500,78500,5
20240110,154200,11719400,78500,78500,78500,78500,0
20240110,154100,11719400,78500,78500,78500,78500,0
20240110,154000,11719400,78500,78500,78500,78500,0
20240110,153900,11719400,78500,78500,78500,78500,0
20240110,153800,11719400,78500,78500,78500,78500,0
20240110,153700,11719400,78500,78500,78500,78500,0
20240110,153600,11719400,78500,78500,78500,78500,0
20240110,153500,11719400,78500,78500,78500,78500,0
20240110,153400,11719400,78500,78500,78500,78500,0
20240110,153300,11719400,78500,78500,78500,78500,0
20240110,153200,11719400,78500,78500,78500,78500,0
20240110,153100,11719400,78500,78500,78500,78500,0
20240110,153000,11719400,78500,78500,78500,78500,5
20240110,152900,11326900,78500,78500,78500,78500,0
20240110,152800,11326900,78500,78500,78500,78500,0
20240110,152700,11326900,78500,78500,78500,78500,0
20240110,152600,11326900,78500,78500,78500,78500,0
20240110,152500,11326900,78500,78500,78500,78500,0
20240110,152400,11326900,78500,78500,78500,78500,0
20240110,152300,11326900,78500,78500,78500,78500,0
20240110,152200,11326900,78500,78500,78500,78500,0
20240110,152100,11326900,78500,78500,78500,78500,0
20240110,152000,11326900,78500,78500,78500,78500,0
20240110,151900,11326900,78500,78500,78500,78500,0
20240110,151800,11326900,78500,78500,78500,78500,3
20240110,151700,11091400,78500,78500,78500,78500,0
20240110,151600,11091400,78500,78500,78500,78500,0
20240110,151500,11091400,78500,78500,78500,78500,0
20240110,151400,11091400,78500,78500,78500,78500,0
20240110,151300,11091400,78500,78500,78500,78500,0
20240110,151200,11091400,78500,78500,78500,78500,0
20240110,151100,11091400,78500,78500,78500,78500,0
20240110,151000,11091400,78500,78500,78500,78500,1
20240110,150900,11012900,78600,78600,78600,78600,0
20240110,150800,11012900,78600,78600,78600,78600,0
20240110,150700,11012900,78600,78600,78600,78600,0
20240110,150600,11012900,78600,78600,78600,78600,0
20240110,150500,11012900,78600,78600,78600,78600,0
20240110,150400,11012900,78600,78600,78600,78600,0
20240110,150300,11012900,78600,78600,78600,78600,0
20240110,150200,11012900,78600,78600,78600,78600,0
20240110,150100,11012900,78600,78600,78600,78600,0
20240110,150000,11012900,78600,78600,78600,78600,0
20240110,145900,11012900,78600,78600,78600,78600,0
20240110,145800,11012900,78600,78600,78600,78600,0
20240110,145700,11012900,78600,78600,78600,78600,0
20240110,145600,11012900,78600,78600,78600,78600,0
20240110,145500,11012900,78600,78600,78600,78600,0
20240110,145400,11012900,78600,78600,78600,78600,0
20240110,145300,11012900,78600,78600,78600,78600,0
20240110,145200,11012900,78600,78700,78700,78600,4
20240110,145100,10698400,78700,78700,78700,78700,0
20240110,145000,10698400,78700,78700,78700,78700,0
20240110,144900,10698400,78700,78700,78700,78700,0
20240110,144800,10698400,78700,78700,78700,78700,0
20240110,144700,10698400,78700,78700,78700,78700,0
20240110,144600,10698400,78700,78700,78700,78700,0
20240110,144500,10698400,78700,78700,78700,78700,0
20240110,144400,10698400,78700,78700,78700,78700,0
20240110,144300,10698400,78700,78700,78700,78700,0
20240110,144200,10698400,78700,78700,78700,78700,1
20240110,144100,10619700,78800,78800,78800,78800,0
20240110,144000,10619700,78800,78800,78800,78800,0
20240110,143900,10619700,78800,78800,78800,78800,0
20240110,143800,10619700,78800,78800,78800,78800,0
20240110,143700,10619700,78800,78800,78800,78800,0
20240110,143600,10619700,78800,78800,78800,78800,0
20240110,143500,10619700,78800,78800,78800,78800,0
20240110,143400,10619700,78800,78800,78800,78800,0
20240110,143300,10619700,78800,78800,78800,78800,0
20240110,143200,10619700,78800,78800,78800,78800,0
20240110,143100,10619700,78800,78800,78800,78800,0
20240110,143000,10619700,78800,78800,78800,78800,0
20240110,142900,10619700,78800,78800,78800,78800,0
20240110,142800,10619700,78800,78800,78800,78800,0
20240110,142700,10619700,78800,78800,78800,78800,0
20240110,142600,10619700,78800,78800,78800,78800,0
20240110,142500,10619700,78800,78800,78800,78800,0
20240110,142400,10619700,78800,78800,78800,78800,0
20240110,142300,10619700,78800,78800,78800,78800,0
20240110,142200,10619700,78800,78800,78800,78800,0
20240110,142100,10619700,78800,78800,78800,78800,0
20240110,142000,10619700,78800,78800,78800,78800,1
20240110,141900,10540900,78800,78800,78800,78800,0
20240110,141800,10540900,78800,78800,78800,78800,0
20240110,141700,10540900,78800,78800,78800,78800,0
20240110,141600,10540900,78800,78800,78800,78800,0
20240110,141500,10540900,78800,78800,78800,78800,0
20240110,141400,10540900,78800,78800,78800,78800,0
20240110,141300,10540900,78800,78800,78800,78800,0
20240110,141200,10540900,78800,78800,78800,78800,0
20240110,141100,10540900,78800,78800,78800,78800,0
20240110,141000,10540900,78800,78800,78800,78800,0
20240110,140900,10540900,78800,78800,78800,78800,0
20240110,140800,10540900,78800,78800,78800,78800,0
20240110,140700,10540900,78800,78800,78800,78800,0
20240110,140600,10540900,78800,78800,78800,78800,0
20240110,140500,10540900,78800,78800,78800,78800,0
20240110,140400,10540900,78800,78800,78800,78800,0
20240110,140300,10540900,78800,78800,78800,78800,0
20240110,140200,10540900,78800,78800,78800,78800,0
20240110,140100,10540900,78800,78800,78800,78800,0
20240110,140000,10540900,78800,78800,78800,78800,0
20240110,135900,10540900,78800,78800,78800,78800,0
20240110,135800,10540900,78800,78800,78800,78800,0
20240110,135700,10540900,78800,78800,78800,78800,0
20240110,135600,10540900,78800,78800,78800,78800,0
20240110,135500,10540900,78800,78800,78800,78800,0
20240110,135400,10540900,78800,78800,78800,78800,0
20240110,135300,10540900,78800,78800,78800,78800,0
20240110,135200,10540900,78800,78800,78800,78800,0
20240110,135100,10540900,78800,78800,78800,78800,0
20240110,135000,10540900,78800,78800,78800,78800,0
20240110,134900,10540900,78800,78800,78800,78800,2
20240110,134800,10383300,78900,78900,78900,78900,0
20240110,134700,10383300,78900,78900,78900,78900,0
20240110,134600,10383300,78900,78900,78900,78900,0
20240110,134500,10383300,78900,78900,78900,78900,0
20240110,134400,10383300,78900,78900,78900,78900,0
20240110,134300,10383300,78900,78900,78900,78900,0
20240110,134200,10383300,78900,78900,78900,78900,0
20240110,134100,10383300,78900,78900,78900,78900,0
20240110,134000,10383300,78900,78900,78900,78900,0
20240110,133900,10383300,78900,78900,78900,78900,0
20240110,133800,10383300,78900,78900,78900,78900,0
20240110,133700,10383300,78900,78900,78900,78900,0
20240110,133600,10383300,78900,78900,78900,78900,0
20240110,133500,10383300,78900,78900,78900,78900,0
20240110,133400,10383300,78900,78900,78900,78900,0
20240110,133300,10383300,78900,78900,78900,78900,0
20240110,133200,10383300,78900,78900,78900,78900,0
20240110,133100,10383300,78900,78900,78900,78900,0
20240110,133000,10383300,78900,78900,78900,78900,0
20240110,132900,10383300,78900,78900,78900,78900,0
20240110,132800,10383300,78900,78900,78900,78900,0
20240110,132700,10383300,78900,78900,78900,78900,0
20240110,132600,10383300,78900,78900,78900,78900,0
20240110,132500,10383300,78900,78900,78900,78900,0
20240110,132400,10383300,78900,78900,78900,78900,0
20240110,132300,10383300,78900,78900,78900,78900,0
20240110,132200,10383300,78900,78900,78900,78900,0
20240110,132100,10383300,78900,78900,78900,78900,0
20240110,132000,10383300,78900,78900,78900,78900,0
20240110,131900,10383300,78900,78900,78900,78900,0
20240110,131800,10383300,78900,78900,78900,78900,0
20240110,131700,10383300,78900,78900,78900,78900,0
20240110,131600,10383300,78900,78900,78900,78900,0
20240110,131500,10383300,78900,78900,78900,78900,0
20240110,131400,10383300,78900,78900,78900,78900,0
20240110,131300,10383300,78900,78900,78900,78900,0
20240110,131200,10383300,78900,78900,78900,78900,0
20240110,131100,10383300,78900,78900,78900,78900,0
20240110,131000,10383300,78900,78900,78900,78900,0
20240110,130900,10383300,78900,78900,78900,78900,0
20240110,130800,10383300,78900,78900,78900,78900,0
20240110,130700,10383300,78900,78900,78900,78900,0
20240110,130600,10383300,78900,78900,78900,78900,0
20240110,130500,10383300,78900,78900,78900,78900,0
20240110,130400,10383300,78900,78900,78900,78900,0
20240110,130300,10383300,78900,78900,78900,78900,0
20240110,130200,10383300,78900,78900,78900,78900,0
20240110,130100,10383300,78900,78900,78900,78900,0
20240110,130000,10383300,78900,78900,78900,78900,1
20240110,125900,10304400,78900,78900,78900,78900,0
20240110,125800,10304400,78900,78900,78900,78900,0
20240110,125700,10304400,78900,78900,78900,78900,0
20240110,125600,10304400,78900,78900,78900,78900,0
20240110,125500,10304400,78900,78900,78900,78900,0
20240110,125400,10304400,78900,78900,78900,78900,0
20240110,125300,10304400,78900,78900,78900,78900,0
20240110,125200,10304400,78900,78900,78900,78900,0
20240110,125100,10304400,78900,78900,78900,78900,0
20240110,125000,10304400,78900,78900,78900,78900,0
20240110,124900,10304400,78900,78900,78900,78900,0
20240110,124800,10304400,78900,78900,78900,78900,0
20240110,124700,10304400,78900,78900,78900,78900,0
20240110,124600,10304400,78900,78900,78900,78900,0
20240110,124500,10304400,78900,78900,78900,78900,0
20240110,124400,10304400,78900,78900,78900,78900,0
20240110,124300,10304400,78900,78900,78900,78900,0
20240110,124200,10304400,78900,78900,78900,78900,0
20240110,124100,10304400,78900,78900,78900,78900,0
20240110,124000,10304400,78900,78900,78900,78900,0
20240110,123900,10304400,78900,78900,78900,78900,0
20240110,123800,10304400,78900,78900,78900,78900,0
20240110,123700,10304400,78900,78900,78900,78900,0
20240110,123600,10304400,78900,78900,78900,78900,0
20240110,123500,10304400,78900,78900,78900,78900,0
20240110,123400,10304400,78900,78900,78900,78900,0
20240110,123300,10304400,78900,78900,78900,78900,0
20240110,123200,10304400,78900,78900,78900,78900,0
20240110,123100,10304400,78900,78900,78900,78900,0
20240110,123000,10304400,78900,78900,78900,78900,0
20240110,122900,10304400,78900,78900,78900,78900,0
20240110,122800,10304400,78900,78900,78900,78900,0
20240110,122700,10304400,78900,78900,78900,78900,0
20240110,122600,10304400,78900,78900,78900,78900,0
20240110,122500,10304400,78900,78900,78900,78900,0
20240110,122400,10304400,78900,78900,78900,78900,0
20240110,122300,10304400,78900,78900,78900,78900,0
20240110,122200,10304400,78900,78900,78900,78900,0
20240110,122100,10304400,78900,78900,78900,78900,0
20240110,122000,10304400,78900,78900,78900,78900,0
20240110,121900,10304400,78900,78900,78900,78900,0
20240110,121800,10304400,78900,78900,78900,78900,0
20240110,121700,10304400,78900,78900,78900,78900,0
20240110,121600,10304400,78900,78900,78900,78900,0
20240110,121500,10304400,78900,78900,78900,78900,0
20240110,121400,10304400,78900,78900,78900,78900,0
20240110,121300,10304400,78900,78900,78900,78900,0
20240110,121200,10304400,78900,78900,78900,78900,0
20240110,121100,10304400,78900,78900,78900,78900,0
20240110,121000,10304400,78900,78900,78900,78900,0
20240110,120900,10304400,78900,78900,78900,78900,0
20240110,120800,10304400,78900,78900,78900,78900,0
20240110,120700,10304400,78900,78900,78900,78900,1
20240110,120600,10225500,78900,78900,78900,78900,0
20240110,120500,10225500,78900,78900,78900,78900,0
20240110,120400,10225500,78900,78900,78900,78900,0
20240110,120300,10225500,78900,78900,78900,78900,0
20240110,120200,10225500,78900,78900,78900,78900,1
20240110,120100,10146600,78900,78900,78900,78900,0
20240110,120000,10146600,78900,78900,78900,78900,0
20240110,115900,10146600,78900,78900,78900,78900,0
20240110,115800,10146600,78900,78900,78900,78900,0
20240110,115700,10146600,78900,78900,78900,78900,0
20240110,115600,10146600,78900,78900,78900,78900,0
20240110,115500,10146600,78900,78900,78900,78900,0
20240110,115400,10146600,78900,78900,78900,78900,0
20240110,115300,10146600,78900,78900,78900,78900,0
20240110,115200,10146600,78900,78900,78900,78900,0
20240110,115100,10146600,78900,78900,78900,78900,0
20240110,115000,10146600,78900,78900,78900,78900,0
20240110,114900,10146600,78900,78900,78900,78900,0
20240110,114800,10146600,78900,78900,78900,78900,0
20240110,114700,10146600,78900,78900,78900,78900,0
20240110,114600,10146600,78900,78900,78900,78900,0
20240110,114500,10146600,78900,78900,78900,78900,0
20240110,114400,10146600,78900,78900,78900,78900,0
20240110,114300,10146600,78900,78900,78900,78900,0
20240110,114200,10146600,78900,78900,78900,78900,0
20240110,114100,10146600,78900,78900,78900,78900,0
20240110,114000,10146600,78900,78900,78900,78900,1
20240110,113900,10067700,78900,78900,78900,78900,0
20240110,113800,10067700,78900,78900,78900,78900,0
20240110,113700,10067700,78900,78900,78900,78900,0
20240110,113600,10067700,78900,78900,78900,78900,0
20240110,113500,10067700,78900,78900,78900,78900,0
20240110,113400,10067700,78900,78900,78900,78900,0
20240110,113300,10067700,78900,78900,78900,78900,0
20240110,113200,10067700,78900,78900,78900,78900,0
20240110,113100,10067700,78900,78900,78900,78900,0
20240110,113000,10067700,78900,78900,78900,78900,0
20240110,112900,10067700,78900,78900,78900,78900,0
20240110,112800,10067700,78900,78900,78900,78900,0
20240110,112700,10067700,78900,78900,78900,78900,0
20240110,112600,10067700,78900,78900,78900,78900,0
20240110,112500,10067700,78900,78900,78900,78900,0
20240110,112400,10067700,78900,78900,78900,78900,0
20240110,112300,10067700,78900,78900,78900,78900,0
20240110,112200,10067700,78900,78900,78900,78900,0
20240110,112100,10067700,78900,78900,78900,78900,0
20240110,112000,10067700,78900,78900,78900,78900,0
20240110,111900,10067700,78900,78900,78900,78900,0
20240110,111800,10067700,78900,78900,78900,78900,0
20240110,111700,10067700,78900,78900,78900,78900,0
20240110,111600,10067700,78900,78900,78900,78900,0
20240110,111500,10067700,78900,78900,78900,78900,1
20240110,111400,9988800,78900,78900,78900,78900,0
20240110,111300,9988800,78900,78900,78900,78900,0
20240110,111200,9988800,78900,78900,78900,78900,0
20240110,111100,9988800,78900,78900,78900,78900,0
20240110,111000,9988800,78900,78900,78900,78900,0
20240110,110900,9988800,78900,78900,78900,78900,0
20240110,110800,9988800,78900,78900,78900,78900,0
20240110,110700,9988800,78900,78900,78900,78900,0
20240110,110600,9988800,78900,78900,78900,78900,0
20240110,110500,9988800,78900,78900,78900,78900,0
20240110,110400,9988800,78900,78900,78900,78900,0
20240110,110300,9988800,78900,78900,78900,78900,0
20240110,110200,9988800,78900,78900,78900,78900,0
20240110,110100,9988800,78900,78900,78900,78900,0
20240110,110000,9988800,78900,78900,78900,78900,0
20240110,105900,9988800,78900,78900,78900,78900,0
20240110,105800,9988800,78900,78900,78900,78900,0
20240110,105700,9988800,78900,78900,78900,78900,0
20240110,105600,9988800,78900,78900,78900,78900,0
20240110,105500,9988800,78900,78900,78900,78900,0
20240110,105400,9988800,78900,78900,78900,78900,0
20240110,105300,9988800,78900,78900,78900,78900,0
20240110,105200,9988800,78900,78900,78900,78900,1
20240110,105100,9909900,78900,78900,78900,78900,0
20240110,105000,9909900,78900,78900,78900,78900,1
20240110,104900,9831000,78900,78900,78900,78900,0
20240110,104800,9831000,78900,78900,78900,78900,0
20240110,104700,9831000,78900,78900,78900,78900,0
20240110,104600,9831000,78900,78900,78900,78900,0
20240110,104500,9831000,78900,78900,78900,78900,0
20240110,104400,9831000,78900,78900,78900,78900,0
20240110,104300,9831000,78900,78900,78900,78900,0
20240110,104200,9831000,78900,78900,78900,78900,1
20240110,104100,9752100,79000,79000,79000,79000,0
20240110,104000,9752100,79000,79000,79000,79000,0
20240110,103900,9752100,79000,79000,79000,79000,0
20240110,103800,9752100,79000,79000,79000,79000,0
20240110,103700,9752100,79000,79000,79000,79000,0
20240110,103600,9752100,79000,79000,79000,79000,0
20240110,103500,9752100,79000,79000,79000,79000,0
20240110,103400,9752100,79000,79000,79000,79000,0
20240110,103300,9752100,79000,79000,79000,79000,0
20240110,103200,9752100,79000,79000,79000,79000,0
20240110,103100,9752100,79000,79000,79000,79000,0
20240110,103000,9752100,79000,79000,79000,79000,0
20240110,102900,9752100,79000,79000,79000,79000,0
20240110,102800,9752100,79000,79000,79000,79000,0
20240110,102700,9752100,79000,79000,79000,79000,0
20240110,102600,9752100,79000,79000,79000,79000,0
20240110,102500,9752100,79000,79000,79000,79000,1
20240110,102400,9673100,79000,79000,79000,79000,0
20240110,102300,9673100,79000,79000,79000,79000,0
20240110,102200,9673100,79000,79000,79000,79000,0
20240110,102100,9673100,79000,79000,79000,79000,0
20240110,102000,9673100,79000,79000,79000,79000,0
20240110,101900,9673100,79000,79000,79000,79000,0
20240110,101800,9673100,79000,79000,79000,79000,0
20240110,101700,9673100,79000,79000,79000,79000,0
20240110,101600,9673100,79000,79000,79000,79000,0
20240110,101500,9673100,79000,79000,79000,79000,0
20240110,101400,9673100,79000,79000,79000,79000,0
20240110,101300,9673100,79000,79000,79000,79000,0
20240110,101200,9673100,79000,79000,79000,79000,0
20240110,101100,9673100,79000,79000,79000,79000,0
20240110,101000,9673100,79000,79000,79000,79000,0
20240110,100900,9673100,79000,79000,79000,79000,0
20240110,100800,9673100,79000,79000,79000,79000,0
20240110,100700,9673100,79000,79000,79000,79000,0
20240110,100600,9673100,79000,79000,79000,79000,0
20240110,100500,9673100,79000,79000,79000,79000,0
20240110,100400,9673100,79000,79000,79000,79000,0
20240110,100300,9673100,79000,79000,79000,79000,0
20240110,100200,9673100,79000,79000,79000,79000,0
20240110,100100,9673100,79000,79000,79000,79000,0
20240110,100000,9673100,79000,79000,79000,79000,1
20240110,095900,9594100,79200,79200,79200,79200,0
20240110,095800,9594100,79200,79200,79200,79200,0
20240110,095700,9594100,79200,79200,79200,79200,0
20240110,095600,9594100,79200,79200,79200,79200,0
20240110,095500,9594100,79200,79200,79200,79200,0
20240110,095400,9594100,79200,79200,79200,79200,0
20240110,095300,9594100,79200,79200,79200,79200,0
20240110,095200,9594100,79200,79200,79200,79200,0
20240110,095100,9594100,79200,79200,79200,79200,0
20240110,095000,9594100,79200,79200,79200,79200,0
20240110,094900,9594100,79200,79200,79200,79200,0
20240110,094800,9594100,79200,79200,79200,79200,0
20240110,094700,9594100,79200,79200,79200,79200,0
20240110,094600,9594100,79200,79200,79200,79200,0
20240110,094500,9594100,79200,79200,79200,79200,0
20240110,094400,9594100,79200,79200,79200,79200,1
20240110,094300,9514900,79200,79200,79200,79200,0
20240110,094200,9514900,79200,79200,79200,79200,0
20240110,094100,9514900,79200,79200,79200,79200,0
20240110,094000,9514900,79200,79200,79200,79200,0
20240110,093900,9514900,79200,79200,79200,79200,0
20240110,093800,9514900,79200,79200,79200,79200,0
20240110,093700,9514900,79200,79200,79200,79200,0
20240110,093600,9514900,79200,79200,79200,79200,0
20240110,093500,9514900,79200,79200,79200,79200,1
20240110,093400,9435700,79200,79100,79200,79100,38
20240110,093300,6428500,79200,79200,79200,79200,0
20240110,093200,6428500,79200,79200,79200,79200,0
20240110,093100,6428500,79200,79200,79200,79200,0
20240110,093000,6428500,79200,79200,79200,79200,0
20240110,092900,6428500,79200,79200,79200,79200,0
20240110,092800,6428500,79200,79200,79200,79200,0
20240110,092700,6428500,79200,79200,79200,79200,0
20240110,092600,6428500,79200,79200,79200,79200,0
20240110,092500,6428500,79200,79200,79200,79200,0
20240110,092400,6428500,79200,79200,79200,79200,0
20240110,092300,6428500,79200,79200,79200,79200,3
20240110,092200,6190900,79400,79400,79400,79400,0
20240110,092100,6190900,79400,79400,79400,79400,0
20240110,092000,6190900,79400,79400,79400,79400,0
20240110,091900,6190900,79400,79400,79400,79400,0
20240110,091800,6190900,79400,79400,79400,79400,0
20240110,091700,6190900,79400,79400,79400,79400,0
20240110,091600,6190900,79400,79400,79400,79400,0
20240110,091500,6190900,79400,79400,79400,79400,0
20240110,091400,6190900,79400,79400,79400,79400,0
20240110,091300,6190900,79400,79400,79400,79400,0
20240110,091200,6190900,79400,79400,79400,79400,0
20240110,091100,6190900,79400,79400,79400,79400,0
20240110,091000,6190900,79400,79400,79400,79400,1
20240110,090900,6111500,79400,79400,79400,79400,0
20240110,090800,6111500,79400,79400,79400,79400,0
20240110,090700,6111500,79400,79400,79400,79400,1
20240110,090600,6032100,78100,78100,78100,78100,0
20240110,090500,6032100,78100,78100,78100,78100,0
20240110,090400,6032100,78100,79400,79400,78000,12
20240110,090300,5084900,79500,79500,79500,79500,2
20240110,090200,4925900,79500,79500,79500,79500,0
20240110,090100,4925900,79500,79500,79500,79500,1
20240110,090000,4846400,79600,78500,79600,78500,61