KissMeData/403360/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212100,14743350,10400,10400,10400,10400,1
20240102,212000,14743350,10400,10400,10400,10400,0
20240102,211900,14743350,10400,10400,10400,10400,0
20240102,211800,14743350,10400,10400,10400,10400,0
20240102,211700,14743350,10400,10400,10400,10400,0
20240102,211600,14743350,10400,10400,10400,10400,0
20240102,211500,14743350,10400,10400,10400,10400,0
20240102,211400,14743350,10400,10400,10400,10400,0
20240102,211300,14743350,10400,10400,10400,10400,0
20240102,211200,14743350,10400,10400,10400,10400,0
20240102,211100,14743350,10400,10400,10400,10400,0
20240102,211000,14743350,10400,10400,10400,10400,0
20240102,210900,14743350,10400,10400,10400,10400,0
20240102,210800,14743350,10400,10400,10400,10400,0
20240102,210700,14743350,10400,10400,10400,10400,0
20240102,210600,14743350,10400,10400,10400,10400,0
20240102,210500,14743350,10400,10400,10400,10400,0
20240102,210400,14743350,10400,10400,10400,10400,0
20240102,210300,14743350,10400,10400,10400,10400,0
20240102,210200,14743350,10400,10400,10400,10400,0
20240102,210100,14743350,10400,10400,10400,10400,0
20240102,210000,14743350,10400,10400,10400,10400,0
20240102,205900,14743350,10400,10400,10400,10400,0
20240102,205800,14743350,10400,10400,10400,10400,0
20240102,205700,14743350,10400,10400,10400,10400,0
20240102,205600,14743350,10400,10400,10400,10400,0
20240102,205500,14743350,10400,10400,10400,10400,0
20240102,205400,14743350,10400,10400,10400,10400,0
20240102,205300,14743350,10400,10400,10400,10400,0
20240102,205200,14743350,10400,10400,10400,10400,0
20240102,205100,14743350,10400,10400,10400,10400,1
20240102,205000,14743350,10400,10400,10400,10400,0
20240102,204900,14743350,10400,10400,10400,10400,0
20240102,204800,14743350,10400,10400,10400,10400,0
20240102,204700,14743350,10400,10400,10400,10400,0
20240102,204600,14743350,10400,10400,10400,10400,0
20240102,204500,14743350,10400,10400,10400,10400,0
20240102,204400,14743350,10400,10400,10400,10400,0
20240102,204300,14743350,10400,10400,10400,10400,0
20240102,204200,14743350,10400,10400,10400,10400,0
20240102,204100,14743350,10400,10400,10400,10400,0
20240102,204000,14743350,10400,10400,10400,10400,0
20240102,203900,14743350,10400,10400,10400,10400,0
20240102,203800,14743350,10400,10400,10400,10400,0
20240102,203700,14743350,10400,10400,10400,10400,0
20240102,203600,14743350,10400,10400,10400,10400,0
20240102,203500,14743350,10400,10400,10400,10400,0
20240102,203400,14743350,10400,10400,10400,10400,0
20240102,203300,14743350,10400,10400,10400,10400,0
20240102,203200,14743350,10400,10400,10400,10400,0
20240102,203100,14743350,10400,10400,10400,10400,0
20240102,203000,14743350,10400,10400,10400,10400,0
20240102,202900,14743350,10400,10400,10400,10400,0
20240102,202800,14743350,10400,10400,10400,10400,0
20240102,202700,14743350,10400,10400,10400,10400,0
20240102,202600,14743350,10400,10400,10400,10400,0
20240102,202500,14743350,10400,10400,10400,10400,0
20240102,202400,14743350,10400,10400,10400,10400,0
20240102,202300,14743350,10400,10400,10400,10400,0
20240102,202200,14743350,10400,10400,10400,10400,0
20240102,202100,14743350,10400,10400,10400,10400,1
20240102,202000,14743350,10400,10400,10400,10400,0
20240102,201900,14743350,10400,10400,10400,10400,0
20240102,201800,14743350,10400,10400,10400,10400,0
20240102,201700,14743350,10400,10400,10400,10400,0
20240102,201600,14743350,10400,10400,10400,10400,0
20240102,201500,14743350,10400,10400,10400,10400,0
20240102,201400,14743350,10400,10400,10400,10400,0
20240102,201300,14743350,10400,10400,10400,10400,0
20240102,201200,14743350,10400,10400,10400,10400,0
20240102,201100,14743350,10400,10400,10400,10400,0
20240102,201000,14743350,10400,10400,10400,10400,0
20240102,200900,14743350,10400,10400,10400,10400,0
20240102,200800,14743350,10400,10400,10400,10400,0
20240102,200700,14743350,10400,10400,10400,10400,0
20240102,200600,14743350,10400,10400,10400,10400,0
20240102,200500,14743350,10400,10400,10400,10400,0
20240102,200400,14743350,10400,10400,10400,10400,0
20240102,200300,14743350,10400,10400,10400,10400,0
20240102,200200,14743350,10400,10400,10400,10400,0
20240102,200100,14743350,10400,10400,10400,10400,0
20240102,200000,14743350,10400,10400,10400,10400,0
20240102,195900,14743350,10400,10400,10400,10400,0
20240102,195800,14743350,10400,10400,10400,10400,0
20240102,195700,14743350,10400,10400,10400,10400,0
20240102,195600,14743350,10400,10400,10400,10400,0
20240102,195500,14743350,10400,10400,10400,10400,0
20240102,195400,14743350,10400,10400,10400,10400,0
20240102,195300,14743350,10400,10400,10400,10400,0
20240102,195200,14743350,10400,10400,10400,10400,0
20240102,195100,14743350,10400,10400,10400,10400,1
20240102,195000,14743350,10400,10400,10400,10400,0
20240102,194900,14743350,10400,10400,10400,10400,0
20240102,194800,14743350,10400,10400,10400,10400,0
20240102,194700,14743350,10400,10400,10400,10400,0
20240102,194600,14743350,10400,10400,10400,10400,0
20240102,194500,14743350,10400,10400,10400,10400,0
20240102,194400,14743350,10400,10400,10400,10400,0
20240102,194300,14743350,10400,10400,10400,10400,0
20240102,194200,14743350,10400,10400,10400,10400,0
20240102,194100,14743350,10400,10400,10400,10400,0
20240102,194000,14743350,10400,10400,10400,10400,0
20240102,193900,14743350,10400,10400,10400,10400,0
20240102,193800,14743350,10400,10400,10400,10400,0
20240102,193700,14743350,10400,10400,10400,10400,0
20240102,193600,14743350,10400,10400,10400,10400,0
20240102,193500,14743350,10400,10400,10400,10400,0
20240102,193400,14743350,10400,10400,10400,10400,0
20240102,193300,14743350,10400,10400,10400,10400,0
20240102,193200,14743350,10400,10400,10400,10400,0
20240102,193100,14743350,10400,10400,10400,10400,0
20240102,193000,14743350,10400,10400,10400,10400,0
20240102,192900,14743350,10400,10400,10400,10400,0
20240102,192800,14743350,10400,10400,10400,10400,0
20240102,192700,14743350,10400,10400,10400,10400,0
20240102,192600,14743350,10400,10400,10400,10400,0
20240102,192500,14743350,10400,10400,10400,10400,0
20240102,192400,14743350,10400,10400,10400,10400,0
20240102,192300,14743350,10400,10400,10400,10400,0
20240102,192200,14743350,10400,10400,10400,10400,0
20240102,192100,14743350,10400,10400,10400,10400,1
20240102,192000,14743350,10400,10400,10400,10400,0
20240102,191900,14743350,10400,10400,10400,10400,0
20240102,191800,14743350,10400,10400,10400,10400,0
20240102,191700,14743350,10400,10400,10400,10400,0
20240102,191600,14743350,10400,10400,10400,10400,0
20240102,191500,14743350,10400,10400,10400,10400,0
20240102,191400,14743350,10400,10400,10400,10400,0
20240102,191300,14743350,10400,10400,10400,10400,0
20240102,191200,14743350,10400,10400,10400,10400,0
20240102,191100,14743350,10400,10400,10400,10400,0
20240102,191000,14743350,10400,10400,10400,10400,0
20240102,190900,14743350,10400,10400,10400,10400,0
20240102,190800,14743350,10400,10400,10400,10400,0
20240102,190700,14743350,10400,10400,10400,10400,0
20240102,190600,14743350,10400,10400,10400,10400,0
20240102,190500,14743350,10400,10400,10400,10400,0
20240102,190400,14743350,10400,10400,10400,10400,0
20240102,190300,14743350,10400,10400,10400,10400,0
20240102,190200,14743350,10400,10400,10400,10400,0
20240102,190100,14743350,10400,10400,10400,10400,0
20240102,190000,14743350,10400,10400,10400,10400,0
20240102,185900,14743350,10400,10400,10400,10400,0
20240102,185800,14743350,10400,10400,10400,10400,0
20240102,185700,14743350,10400,10400,10400,10400,0
20240102,185600,14743350,10400,10400,10400,10400,0
20240102,185500,14743350,10400,10400,10400,10400,0
20240102,185400,14743350,10400,10400,10400,10400,0
20240102,185300,14743350,10400,10400,10400,10400,0
20240102,185200,14743350,10400,10400,10400,10400,0
20240102,185100,14743350,10400,10400,10400,10400,1
20240102,185000,14743350,10400,10400,10400,10400,0
20240102,184900,14743350,10400,10400,10400,10400,0
20240102,184800,14743350,10400,10400,10400,10400,0
20240102,184700,14743350,10400,10400,10400,10400,0
20240102,184600,14743350,10400,10400,10400,10400,0
20240102,184500,14743350,10400,10400,10400,10400,0
20240102,184400,14743350,10400,10400,10400,10400,0
20240102,184300,14743350,10400,10400,10400,10400,0
20240102,184200,14743350,10400,10400,10400,10400,0
20240102,184100,14743350,10400,10400,10400,10400,0
20240102,184000,14743350,10400,10400,10400,10400,0
20240102,183900,14743350,10400,10400,10400,10400,0
20240102,183800,14743350,10400,10400,10400,10400,0
20240102,183700,14743350,10400,10400,10400,10400,0
20240102,183600,14743350,10400,10400,10400,10400,0
20240102,183500,14743350,10400,10400,10400,10400,0
20240102,183400,14743350,10400,10400,10400,10400,0
20240102,183300,14743350,10400,10400,10400,10400,0
20240102,183200,14743350,10400,10400,10400,10400,0
20240102,183100,14743350,10400,10400,10400,10400,0
20240102,183000,14743350,10400,10400,10400,10400,0
20240102,182900,14743350,10400,10400,10400,10400,0
20240102,182800,14743350,10400,10400,10400,10400,0
20240102,182700,14743350,10400,10400,10400,10400,0
20240102,182600,14743350,10400,10400,10400,10400,0
20240102,182500,14743350,10400,10400,10400,10400,0
20240102,182400,14743350,10400,10400,10400,10400,0
20240102,182300,14743350,10400,10400,10400,10400,0
20240102,182200,14743350,10400,10400,10400,10400,0
20240102,182100,14743350,10400,10400,10400,10400,1
20240102,182000,14743350,10400,10400,10400,10400,0
20240102,181900,14743350,10400,10400,10400,10400,0
20240102,181800,14743350,10400,10400,10400,10400,0
20240102,181700,14743350,10400,10400,10400,10400,0
20240102,181600,14743350,10400,10400,10400,10400,0
20240102,181500,14743350,10400,10400,10400,10400,0
20240102,181400,14743350,10400,10400,10400,10400,0
20240102,181300,14743350,10400,10400,10400,10400,0
20240102,181200,14743350,10400,10400,10400,10400,0
20240102,181100,14743350,10400,10400,10400,10400,0
20240102,181000,14743350,10400,10400,10400,10400,0
20240102,180900,14743350,10400,10400,10400,10400,0
20240102,180800,14743350,10400,10400,10400,10400,0
20240102,180700,14743350,10400,10400,10400,10400,0
20240102,180600,14743350,10400,10400,10400,10400,0
20240102,180500,14743350,10400,10400,10400,10400,0
20240102,180400,14743350,10400,10400,10400,10400,0
20240102,180300,14743350,10400,10400,10400,10400,0
20240102,180200,14743350,10400,10400,10400,10400,0
20240102,180100,14743350,10400,10400,10400,10400,0
20240102,180000,14743350,10400,10400,10400,10400,0
20240102,175900,14743350,10400,10400,10400,10400,0
20240102,175800,14743350,10400,10400,10400,10400,0
20240102,175700,14743350,10400,10400,10400,10400,0
20240102,175600,14743350,10400,10400,10400,10400,0
20240102,175500,14743350,10400,10400,10400,10400,0
20240102,175400,14743350,10400,10400,10400,10400,0
20240102,175300,14743350,10400,10400,10400,10400,0
20240102,175200,14743350,10400,10400,10400,10400,0
20240102,175100,14743350,10400,10400,10400,10400,1
20240102,175000,14743350,10400,10400,10400,10400,0
20240102,174900,14743350,10400,10400,10400,10400,0
20240102,174800,14743350,10400,10400,10400,10400,0
20240102,174700,14743350,10400,10400,10400,10400,0
20240102,174600,14743350,10400,10400,10400,10400,0
20240102,174500,14743350,10400,10400,10400,10400,0
20240102,174400,14743350,10400,10400,10400,10400,0
20240102,174300,14743350,10400,10400,10400,10400,0
20240102,174200,14743350,10400,10400,10400,10400,0
20240102,174100,14743350,10400,10400,10400,10400,0
20240102,174000,14743350,10400,10400,10400,10400,0
20240102,173900,14743350,10400,10400,10400,10400,0
20240102,173800,14743350,10400,10400,10400,10400,0
20240102,173700,14743350,10400,10400,10400,10400,0
20240102,173600,14743350,10400,10400,10400,10400,0
20240102,173500,14743350,10400,10400,10400,10400,0
20240102,173400,14743350,10400,10400,10400,10400,0
20240102,173300,14743350,10400,10400,10400,10400,0
20240102,173200,14743350,10400,10400,10400,10400,0
20240102,173100,14743350,10400,10400,10400,10400,0
20240102,173000,14743350,10400,10400,10400,10400,0
20240102,172900,14743350,10400,10400,10400,10400,0
20240102,172800,14743350,10400,10400,10400,10400,0
20240102,172700,14743350,10400,10400,10400,10400,0
20240102,172600,14743350,10400,10400,10400,10400,0
20240102,172500,14743350,10400,10400,10400,10400,0
20240102,172400,14743350,10400,10400,10400,10400,0
20240102,172300,14743350,10400,10400,10400,10400,0
20240102,172200,14743350,10400,10400,10400,10400,0
20240102,172100,14743350,10400,10400,10400,10400,1
20240102,172000,14743350,10400,10400,10400,10400,0
20240102,171900,14743350,10400,10400,10400,10400,0
20240102,171800,14743350,10400,10400,10400,10400,0
20240102,171700,14743350,10400,10400,10400,10400,0
20240102,171600,14743350,10400,10400,10400,10400,0
20240102,171500,14743350,10400,10400,10400,10400,0
20240102,171400,14743350,10400,10400,10400,10400,0
20240102,171300,14743350,10400,10400,10400,10400,0
20240102,171200,14743350,10400,10400,10400,10400,0
20240102,171100,14743350,10400,10400,10400,10400,0
20240102,171000,14743350,10400,10400,10400,10400,0
20240102,170900,14743350,10400,10400,10400,10400,0
20240102,170800,14743350,10400,10400,10400,10400,0
20240102,170700,14743350,10400,10400,10400,10400,0
20240102,170600,14743350,10400,10400,10400,10400,0
20240102,170500,14743350,10400,10400,10400,10400,0
20240102,170400,14743350,10400,10400,10400,10400,0
20240102,170300,14743350,10400,10400,10400,10400,0
20240102,170200,14743350,10400,10400,10400,10400,0
20240102,170100,14743350,10400,10400,10400,10400,0
20240102,170000,14743350,10400,10400,10400,10400,0
20240102,165900,14743350,10400,10400,10400,10400,0
20240102,165800,14743350,10400,10400,10400,10400,0
20240102,165700,14743350,10400,10400,10400,10400,0
20240102,165600,14743350,10400,10400,10400,10400,0
20240102,165500,14743350,10400,10400,10400,10400,0
20240102,165400,14743350,10400,10400,10400,10400,0
20240102,165300,14743350,10400,10400,10400,10400,0
20240102,165200,14743350,10400,10400,10400,10400,0
20240102,165100,14743350,10400,10400,10400,10400,1
20240102,165000,14743350,10400,10400,10400,10400,0
20240102,164900,14743350,10400,10400,10400,10400,0
20240102,164800,14743350,10400,10400,10400,10400,0
20240102,164700,14743350,10400,10400,10400,10400,0
20240102,164600,14743350,10400,10400,10400,10400,0
20240102,164500,14743350,10400,10400,10400,10400,0
20240102,164400,14743350,10400,10400,10400,10400,0
20240102,164300,14743350,10400,10400,10400,10400,0
20240102,164200,14743350,10400,10400,10400,10400,0
20240102,164100,14743350,10400,10400,10400,10400,0
20240102,164000,14743350,10400,10400,10400,10400,0
20240102,163900,14743350,10400,10400,10400,10400,0
20240102,163800,14743350,10400,10400,10400,10400,0
20240102,163700,14743350,10400,10400,10400,10400,0
20240102,163600,14743350,10400,10400,10400,10400,0
20240102,163500,14743350,10400,10400,10400,10400,0
20240102,163400,14743350,10400,10400,10400,10400,0
20240102,163300,14743350,10400,10400,10400,10400,0
20240102,163200,14743350,10400,10400,10400,10400,0
20240102,163100,14743350,10400,10400,10400,10400,0
20240102,163000,14743350,10400,10400,10400,10400,0
20240102,162900,14743350,10400,10400,10400,10400,0
20240102,162800,14743350,10400,10400,10400,10400,0
20240102,162700,14743350,10400,10400,10400,10400,0
20240102,162600,14743350,10400,10400,10400,10400,0
20240102,162500,14743350,10400,10400,10400,10400,0
20240102,162400,14743350,10400,10400,10400,10400,0
20240102,162300,14743350,10400,10400,10400,10400,0
20240102,162200,14743350,10400,10400,10400,10400,0
20240102,162100,14743350,10400,10400,10400,10400,1
20240102,162000,14743350,10400,10400,10400,10400,0
20240102,161900,14743350,10400,10400,10400,10400,0
20240102,161800,14743350,10400,10400,10400,10400,0
20240102,161700,14743350,10400,10400,10400,10400,0
20240102,161600,14743350,10400,10400,10400,10400,0
20240102,161500,14743350,10400,10400,10400,10400,0
20240102,161400,14743350,10400,10400,10400,10400,0
20240102,161300,14743350,10400,10400,10400,10400,0
20240102,161200,14743350,10400,10400,10400,10400,0
20240102,161100,14743350,10400,10400,10400,10400,0
20240102,161000,14743350,10400,10400,10400,10400,0
20240102,160900,14743350,10400,10400,10400,10400,0
20240102,160800,14743350,10400,10400,10400,10400,0
20240102,160700,14743350,10400,10400,10400,10400,0
20240102,160600,14743350,10400,10400,10400,10400,0
20240102,160500,14743350,10400,10400,10400,10400,0
20240102,160400,14743350,10400,10400,10400,10400,0
20240102,160300,14743350,10400,10400,10400,10400,0
20240102,160200,14743350,10400,10400,10400,10400,0
20240102,160100,14743350,10400,10400,10400,10400,0
20240102,160000,14743350,10400,10400,10400,10400,0
20240102,155900,14743350,10400,10400,10400,10400,0
20240102,155800,14743350,10400,10400,10400,10400,0
20240102,155700,14743350,10400,10400,10400,10400,0
20240102,155600,14743350,10400,10400,10400,10400,0
20240102,155500,14743350,10400,10400,10400,10400,0
20240102,155400,14743350,10400,10400,10400,10400,0
20240102,155300,14743350,10400,10400,10400,10400,0
20240102,155200,14743350,10400,10400,10400,10400,0
20240102,155100,14743350,10400,10400,10400,10400,1
20240102,155000,14743350,10400,10400,10400,10400,0
20240102,154900,14743350,10400,10400,10400,10400,0
20240102,154800,14743350,10400,10400,10400,10400,0
20240102,154700,14743350,10400,10400,10400,10400,0
20240102,154600,14743350,10400,10400,10400,10400,0
20240102,154500,14743350,10400,10400,10400,10400,0
20240102,154400,14743350,10400,10400,10400,10400,0
20240102,154300,14743350,10400,10400,10400,10400,0
20240102,154200,14743350,10400,10400,10400,10400,0
20240102,154100,14743350,10400,10400,10400,10400,0
20240102,154000,14743350,10400,10400,10400,10400,0
20240102,153900,14743350,10400,10400,10400,10400,0
20240102,153800,14743350,10400,10400,10400,10400,0
20240102,153700,14743350,10400,10400,10400,10400,0
20240102,153600,14743350,10400,10400,10400,10400,0
20240102,153500,14743350,10400,10400,10400,10400,0
20240102,153400,14743350,10400,10400,10400,10400,0
20240102,153300,14743350,10400,10400,10400,10400,0
20240102,153200,14743350,10400,10400,10400,10400,0
20240102,153100,14743350,10400,10400,10400,10400,0
20240102,153000,14743350,10400,10400,10400,10400,0
20240102,152900,14743350,10400,10400,10400,10400,0
20240102,152800,14743350,10400,10400,10400,10400,0
20240102,152700,14743350,10400,10400,10400,10400,0
20240102,152600,14743350,10400,10400,10400,10400,0
20240102,152500,14743350,10400,10400,10400,10400,0
20240102,152400,14743350,10400,10400,10400,10400,0
20240102,152300,14743350,10400,10400,10400,10400,0
20240102,152200,14743350,10400,10400,10400,10400,0
20240102,152100,14743350,10400,10400,10400,10400,0
20240102,152000,14743350,10400,10400,10400,10400,0
20240102,151900,14743350,10400,10400,10400,10400,1
20240102,151800,14732950,9800,9800,9800,9800,0
20240102,151700,14732950,9800,9800,9800,9800,0
20240102,151600,14732950,9800,9800,9800,9800,0
20240102,151500,14732950,9800,9800,9800,9800,0
20240102,151400,14732950,9800,9800,9800,9800,0
20240102,151300,14732950,9800,9800,9800,9800,0
20240102,151200,14732950,9800,9800,9800,9800,0
20240102,151100,14732950,9800,9800,9800,9800,0
20240102,151000,14732950,9800,9800,9800,9800,0
20240102,150900,14732950,9800,9800,9800,9800,0
20240102,150800,14732950,9800,9800,9800,9800,0
20240102,150700,14732950,9800,9800,9800,9800,0
20240102,150600,14732950,9800,9800,9800,9800,0
20240102,150500,14732950,9800,9800,9800,9800,0
20240102,150400,14732950,9800,9800,9800,9800,0
20240102,150300,14732950,9800,9800,9800,9800,0
20240102,150200,14732950,9800,9800,9800,9800,0
20240102,150100,14732950,9800,9800,9800,9800,0
20240102,150000,14732950,9800,9800,9800,9800,0
20240102,145900,14732950,9800,9800,9800,9800,0
20240102,145800,14732950,9800,9800,9800,9800,0
20240102,145700,14732950,9800,9800,9800,9800,0
20240102,145600,14732950,9800,9800,9800,9800,0
20240102,145500,14732950,9800,9800,9800,9800,0
20240102,145400,14732950,9800,9800,9800,9800,0
20240102,145300,14732950,9800,9800,9800,9800,0
20240102,145200,14732950,9800,9800,9800,9800,0
20240102,145100,14732950,9800,9800,9800,9800,0
20240102,145000,14732950,9800,9810,9810,9800,500
20240102,144900,9832940,9800,9800,9800,9800,0
20240102,144800,9832940,9800,9800,9800,9800,0
20240102,144700,9832940,9800,9800,9800,9800,0
20240102,144600,9832940,9800,9800,9800,9800,0
20240102,144500,9832940,9800,9800,9800,9800,0
20240102,144400,9832940,9800,9800,9800,9800,0
20240102,144300,9832940,9800,9800,9800,9800,0
20240102,144200,9832940,9800,9800,9800,9800,0
20240102,144100,9832940,9800,9800,9800,9800,0
20240102,144000,9832940,9800,9800,9800,9800,0
20240102,143900,9832940,9800,9800,9800,9800,0
20240102,143800,9832940,9800,9800,9800,9800,0
20240102,143700,9832940,9800,9800,9800,9800,0
20240102,143600,9832940,9800,9800,9800,9800,0
20240102,143500,9832940,9800,9800,9800,9800,0
20240102,143400,9832940,9800,9800,9800,9800,0
20240102,143300,9832940,9800,9800,9800,9800,0
20240102,143200,9832940,9800,9800,9800,9800,0
20240102,143100,9832940,9800,9800,9800,9800,0
20240102,143000,9832940,9800,9800,9800,9800,0
20240102,142900,9832940,9800,9800,9800,9800,0
20240102,142800,9832940,9800,9800,9800,9800,0
20240102,142700,9832940,9800,9800,9800,9800,0
20240102,142600,9832940,9800,9800,9800,9800,0
20240102,142500,9832940,9800,9800,9800,9800,0
20240102,142400,9832940,9800,9800,9800,9800,0
20240102,142300,9832940,9800,9800,9800,9800,0
20240102,142200,9832940,9800,9800,9800,9800,0
20240102,142100,9832940,9800,9800,9800,9800,0
20240102,142000,9832940,9800,9800,9800,9800,0
20240102,141900,9832940,9800,9800,9800,9800,0
20240102,141800,9832940,9800,9800,9800,9800,0
20240102,141700,9832940,9800,9800,9800,9800,0
20240102,141600,9832940,9800,9800,9800,9800,0
20240102,141500,9832940,9800,9800,9800,9800,0
20240102,141400,9832940,9800,9800,9800,9800,0
20240102,141300,9832940,9800,9800,9800,9800,0
20240102,141200,9832940,9800,9800,9800,9800,0
20240102,141100,9832940,9800,9800,9800,9800,0
20240102,141000,9832940,9800,9800,9800,9800,0
20240102,140900,9832940,9800,9800,9800,9800,0
20240102,140800,9832940,9800,9800,9800,9800,0
20240102,140700,9832940,9800,9800,9800,9800,0
20240102,140600,9832940,9800,9800,9800,9800,0
20240102,140500,9832940,9800,9800,9800,9800,0
20240102,140400,9832940,9800,9800,9800,9800,0
20240102,140300,9832940,9800,9800,9800,9800,0
20240102,140200,9832940,9800,9800,9800,9800,0
20240102,140100,9832940,9800,9800,9800,9800,0
20240102,140000,9832940,9800,9800,9800,9800,0
20240102,135900,9832940,9800,9800,9800,9800,0
20240102,135800,9832940,9800,9800,9800,9800,0
20240102,135700,9832940,9800,9800,9800,9800,0
20240102,135600,9832940,9800,9800,9800,9800,0
20240102,135500,9832940,9800,9800,9800,9800,0
20240102,135400,9832940,9800,9800,9800,9800,0
20240102,135300,9832940,9800,9800,9800,9800,0
20240102,135200,9832940,9800,9800,9800,9800,0
20240102,135100,9832940,9800,9800,9800,9800,0
20240102,135000,9832940,9800,9800,9800,9800,0
20240102,134900,9832940,9800,9800,9800,9800,0
20240102,134800,9832940,9800,9800,9800,9800,0
20240102,134700,9832940,9800,9800,9800,9800,0
20240102,134600,9832940,9800,9800,9800,9800,0
20240102,134500,9832940,9800,9800,9800,9800,0
20240102,134400,9832940,9800,9800,9800,9800,0
20240102,134300,9832940,9800,9800,9800,9800,0
20240102,134200,9832940,9800,9800,9800,9800,0
20240102,134100,9832940,9800,9800,9800,9800,0
20240102,134000,9832940,9800,9800,9800,9800,0
20240102,133900,9832940,9800,9800,9800,9800,0
20240102,133800,9832940,9800,9800,9800,9800,0
20240102,133700,9832940,9800,9800,9800,9800,0
20240102,133600,9832940,9800,9800,9800,9800,0
20240102,133500,9832940,9800,9800,9800,9800,0
20240102,133400,9832940,9800,9800,9800,9800,0
20240102,133300,9832940,9800,9800,9800,9800,0
20240102,133200,9832940,9800,9800,9800,9800,0
20240102,133100,9832940,9800,9800,9800,9800,0
20240102,133000,9832940,9800,9800,9800,9800,0
20240102,132900,9832940,9800,9800,9800,9800,0
20240102,132800,9832940,9800,9800,9800,9800,0
20240102,132700,9832940,9800,9800,9800,9800,0
20240102,132600,9832940,9800,9800,9800,9800,0
20240102,132500,9832940,9800,9800,9800,9800,0
20240102,132400,9832940,9800,9800,9800,9800,0
20240102,132300,9832940,9800,9800,9800,9800,0
20240102,132200,9832940,9800,9800,9800,9800,124
20240102,132100,8617740,9800,9800,9800,9800,0
20240102,132000,8617740,9800,9800,9800,9800,291
20240102,131900,5765940,9800,9800,9800,9800,0
20240102,131800,5765940,9800,9800,9800,9800,35
20240102,131700,5422940,9800,9800,9800,9800,0
20240102,131600,5422940,9800,9800,9800,9800,0
20240102,131500,5422940,9800,9800,9800,9800,0
20240102,131400,5422940,9800,9800,9800,9800,0
20240102,131300,5422940,9800,9800,9800,9800,0
20240102,131200,5422940,9800,9800,9800,9800,0
20240102,131100,5422940,9800,9800,9800,9800,0
20240102,131000,5422940,9800,9800,9800,9800,0
20240102,130900,5422940,9800,9800,9800,9800,0
20240102,130800,5422940,9800,9810,9810,9800,550
20240102,130700,32440,11450,11450,11450,11450,0
20240102,130600,32440,11450,11450,11450,11450,0
20240102,130500,32440,11450,11450,11450,11450,0
20240102,130400,32440,11450,11450,11450,11450,0
20240102,130300,32440,11450,11450,11450,11450,0
20240102,130200,32440,11450,11450,11450,11450,0
20240102,130100,32440,11450,11450,11450,11450,0
20240102,130000,32440,11450,11450,11450,11450,0
20240102,125900,32440,11450,11450,11450,11450,0
20240102,125800,32440,11450,11450,11450,11450,0
20240102,125700,32440,11450,11450,11450,11450,0
20240102,125600,32440,11450,11450,11450,11450,0
20240102,125500,32440,11450,11450,11450,11450,0
20240102,125400,32440,11450,11450,11450,11450,0
20240102,125300,32440,11450,11450,11450,11450,0
20240102,125200,32440,11450,11450,11450,11450,0
20240102,125100,32440,11450,11450,11450,11450,0
20240102,125000,32440,11450,11450,11450,11450,0
20240102,124900,32440,11450,11450,11450,11450,0
20240102,124800,32440,11450,11450,11450,11450,0
20240102,124700,32440,11450,11450,11450,11450,0
20240102,124600,32440,11450,11450,11450,11450,0
20240102,124500,32440,11450,11450,11450,11450,0
20240102,124400,32440,11450,11450,11450,11450,0
20240102,124300,32440,11450,11450,11450,11450,0
20240102,124200,32440,11450,11450,11450,11450,0
20240102,124100,32440,11450,11450,11450,11450,0
20240102,124000,32440,11450,11450,11450,11450,0
20240102,123900,32440,11450,11450,11450,11450,0
20240102,123800,32440,11450,11450,11450,11450,0
20240102,123700,32440,11450,11450,11450,11450,0
20240102,123600,32440,11450,11450,11450,11450,0
20240102,123500,32440,11450,11450,11450,11450,0
20240102,123400,32440,11450,11450,11450,11450,0
20240102,123300,32440,11450,11450,11450,11450,0
20240102,123200,32440,11450,11450,11450,11450,0
20240102,123100,32440,11450,11450,11450,11450,0
20240102,123000,32440,11450,11450,11450,11450,0
20240102,122900,32440,11450,11450,11450,11450,0
20240102,122800,32440,11450,11450,11450,11450,0
20240102,122700,32440,11450,11450,11450,11450,0
20240102,122600,32440,11450,11450,11450,11450,0
20240102,122500,32440,11450,11450,11450,11450,0
20240102,122400,32440,11450,11450,11450,11450,0
20240102,122300,32440,11450,11450,11450,11450,0
20240102,122200,32440,11450,11450,11450,11450,0
20240102,122100,32440,11450,11450,11450,11450,0
20240102,122000,32440,11450,11450,11450,11450,0
20240102,121900,32440,11450,11450,11450,11450,0
20240102,121800,32440,11450,11450,11450,11450,0
20240102,121700,32440,11450,11450,11450,11450,0
20240102,121600,32440,11450,11450,11450,11450,0
20240102,121500,32440,11450,11450,11450,11450,0
20240102,121400,32440,11450,11450,11450,11450,0
20240102,121300,32440,11450,11450,11450,11450,0
20240102,121200,32440,11450,11450,11450,11450,0
20240102,121100,32440,11450,11450,11450,11450,0
20240102,121000,32440,11450,11450,11450,11450,0
20240102,120900,32440,11450,11450,11450,11450,0
20240102,120800,32440,11450,11450,11450,11450,0
20240102,120700,32440,11450,11450,11450,11450,0
20240102,120600,32440,11450,11450,11450,11450,0
20240102,120500,32440,11450,11450,11450,11450,0
20240102,120400,32440,11450,11450,11450,11450,0
20240102,120300,32440,11450,11450,11450,11450,0
20240102,120200,32440,11450,11450,11450,11450,0
20240102,120100,32440,11450,11450,11450,11450,0
20240102,120000,32440,11450,11450,11450,11450,0
20240102,115900,32440,11450,11450,11450,11450,0
20240102,115800,32440,11450,11450,11450,11450,0
20240102,115700,32440,11450,11450,11450,11450,0
20240102,115600,32440,11450,11450,11450,11450,0
20240102,115500,32440,11450,11450,11450,11450,0
20240102,115400,32440,11450,11450,11450,11450,0
20240102,115300,32440,11450,11450,11450,11450,0
20240102,115200,32440,11450,11450,11450,11450,0
20240102,115100,32440,11450,11450,11450,11450,0
20240102,115000,32440,11450,11450,11450,11450,0
20240102,114900,32440,11450,11450,11450,11450,0
20240102,114800,32440,11450,11450,11450,11450,0
20240102,114700,32440,11450,11450,11450,11450,0
20240102,114600,32440,11450,11450,11450,11450,0
20240102,114500,32440,11450,11450,11450,11450,0
20240102,114400,32440,11450,11450,11450,11450,0
20240102,114300,32440,11450,11450,11450,11450,0
20240102,114200,32440,11450,11450,11450,11450,0
20240102,114100,32440,11450,11450,11450,11450,0
20240102,114000,32440,11450,11450,11450,11450,0
20240102,113900,32440,11450,11450,11450,11450,0
20240102,113800,32440,11450,11450,11450,11450,0
20240102,113700,32440,11450,11450,11450,11450,0
20240102,113600,32440,11450,11450,11450,11450,0
20240102,113500,32440,11450,11450,11450,11450,0
20240102,113400,32440,11450,11450,11450,11450,0
20240102,113300,32440,11450,11450,11450,11450,0
20240102,113200,32440,11450,11450,11450,11450,0
20240102,113100,32440,11450,11450,11450,11450,0
20240102,113000,32440,11450,11450,11450,11450,0
20240102,112900,32440,11450,11450,11450,11450,0
20240102,112800,32440,11450,11450,11450,11450,0
20240102,112700,32440,11450,11450,11450,11450,0
20240102,112600,32440,11450,11450,11450,11450,0
20240102,112500,32440,11450,11450,11450,11450,0
20240102,112400,32440,11450,11450,11450,11450,0
20240102,112300,32440,11450,11450,11450,11450,0
20240102,112200,32440,11450,11450,11450,11450,0
20240102,112100,32440,11450,11450,11450,11450,0
20240102,112000,32440,11450,11450,11450,11450,0
20240102,111900,32440,11450,11450,11450,11450,0
20240102,111800,32440,11450,11450,11450,11450,0
20240102,111700,32440,11450,11450,11450,11450,0
20240102,111600,32440,11450,11450,11450,11450,0
20240102,111500,32440,11450,11450,11450,11450,0
20240102,111400,32440,11450,11450,11450,11450,0
20240102,111300,32440,11450,11450,11450,11450,0
20240102,111200,32440,11450,11450,11450,11450,0
20240102,111100,32440,11450,11450,11450,11450,0
20240102,111000,32440,11450,11450,11450,11450,0
20240102,110900,32440,11450,11450,11450,11450,0
20240102,110800,32440,11450,11450,11450,11450,0
20240102,110700,32440,11450,11450,11450,11450,0
20240102,110600,32440,11450,11450,11450,11450,0
20240102,110500,32440,11450,11450,11450,11450,0
20240102,110400,32440,11450,11450,11450,11450,0
20240102,110300,32440,11450,11450,11450,11450,0
20240102,110200,32440,11450,11450,11450,11450,0
20240102,110100,32440,11450,11450,11450,11450,0
20240102,110000,32440,11450,11450,11450,11450,0
20240102,105900,32440,11450,11450,11450,11450,0
20240102,105800,32440,11450,11450,11450,11450,0
20240102,105700,32440,11450,11450,11450,11450,0
20240102,105600,32440,11450,11450,11450,11450,0
20240102,105500,32440,11450,11450,11450,11450,0
20240102,105400,32440,11450,11450,11450,11450,0
20240102,105300,32440,11450,11450,11450,11450,0
20240102,105200,32440,11450,11450,11450,11450,0
20240102,105100,32440,11450,11450,11450,11450,0
20240102,105000,32440,11450,11450,11450,11450,0
20240102,104900,32440,11450,11450,11450,11450,0
20240102,104800,32440,11450,11450,11450,11450,0
20240102,104700,32440,11450,11450,11450,11450,0
20240102,104600,32440,11450,11450,11450,11450,0
20240102,104500,32440,11450,11450,11450,11450,0
20240102,104400,32440,11450,11450,11450,11450,0
20240102,104300,32440,11450,11450,11450,11450,0
20240102,104200,32440,11450,11450,11450,11450,0
20240102,104100,32440,11450,11450,11450,11450,0
20240102,104000,32440,11450,11450,11450,11450,0
20240102,103900,32440,11450,11450,11450,11450,0
20240102,103800,32440,11450,11450,11450,11450,0
20240102,103700,32440,11450,11450,11450,11450,0
20240102,103600,32440,11450,11450,11450,11450,0
20240102,103500,32440,11450,11450,11450,11450,0
20240102,103400,32440,11450,11450,11450,11450,1
20240102,103300,20990,9500,9500,9500,9500,0
20240102,103200,20990,9500,9500,9500,9500,0
20240102,103100,20990,9500,9500,9500,9500,0
20240102,103000,20990,9500,9500,9500,9500,0
20240102,102900,20990,9500,9500,9500,9500,0
20240102,102800,20990,9500,9500,9500,9500,0
20240102,102700,20990,9500,9500,9500,9500,0
20240102,102600,20990,9500,9500,9500,9500,0
20240102,102500,20990,9500,9500,9500,9500,0
20240102,102400,20990,9500,9500,9500,9500,0
20240102,102300,20990,9500,9500,9500,9500,0
20240102,102200,20990,9500,9500,9500,9500,0
20240102,102100,20990,9500,9500,9500,9500,0
20240102,102000,20990,9500,9500,9500,9500,0
20240102,101900,20990,9500,9500,9500,9500,0
20240102,101800,20990,9500,9500,9500,9500,0
20240102,101700,20990,9500,9500,9500,9500,0
20240102,101600,20990,9500,9500,9500,9500,0
20240102,101500,20990,9500,9500,9500,9500,0
20240102,101400,20990,9500,9500,9500,9500,0
20240102,101300,20990,9500,9500,9500,9500,0
20240102,101200,20990,9500,9500,9500,9500,1
20240102,101100,11490,11490,11490,11490,11490,0
20240102,101000,11490,11490,11490,11490,11490,0
20240102,100900,11490,11490,11490,11490,11490,0
20240102,100800,11490,11490,11490,11490,11490,0
20240102,100700,11490,11490,11490,11490,11490,0
20240102,100600,11490,11490,11490,11490,11490,0
20240102,100500,11490,11490,11490,11490,11490,0
20240102,100400,11490,11490,11490,11490,11490,0
20240102,100300,11490,11490,11490,11490,11490,0
20240102,100200,11490,11490,11490,11490,11490,0
20240102,100100,11490,11490,11490,11490,11490,0
20240102,100000,11490,11490,11490,11490,11490,1