KissMeData/403360/min/candle-20240103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,213100,329150,10400,10400,10400,10400,1
20240103,213000,329150,10400,10400,10400,10400,0
20240103,212900,329150,10400,10400,10400,10400,0
20240103,212800,329150,10400,10400,10400,10400,0
20240103,212700,329150,10400,10400,10400,10400,0
20240103,212600,329150,10400,10400,10400,10400,0
20240103,212500,329150,10400,10400,10400,10400,0
20240103,212400,329150,10400,10400,10400,10400,0
20240103,212300,329150,10400,10400,10400,10400,0
20240103,212200,329150,10400,10400,10400,10400,0
20240103,212100,329150,10400,10400,10400,10400,0
20240103,212000,329150,10400,10400,10400,10400,0
20240103,211900,329150,10400,10400,10400,10400,0
20240103,211800,329150,10400,10400,10400,10400,0
20240103,211700,329150,10400,10400,10400,10400,0
20240103,211600,329150,10400,10400,10400,10400,0
20240103,211500,329150,10400,10400,10400,10400,0
20240103,211400,329150,10400,10400,10400,10400,0
20240103,211300,329150,10400,10400,10400,10400,0
20240103,211200,329150,10400,10400,10400,10400,0
20240103,211100,329150,10400,10400,10400,10400,0
20240103,211000,329150,10400,10400,10400,10400,0
20240103,210900,329150,10400,10400,10400,10400,0
20240103,210800,329150,10400,10400,10400,10400,0
20240103,210700,329150,10400,10400,10400,10400,0
20240103,210600,329150,10400,10400,10400,10400,0
20240103,210500,329150,10400,10400,10400,10400,0
20240103,210400,329150,10400,10400,10400,10400,0
20240103,210300,329150,10400,10400,10400,10400,0
20240103,210200,329150,10400,10400,10400,10400,0
20240103,210100,329150,10400,10400,10400,10400,1
20240103,210000,329150,10400,10400,10400,10400,0
20240103,205900,329150,10400,10400,10400,10400,0
20240103,205800,329150,10400,10400,10400,10400,0
20240103,205700,329150,10400,10400,10400,10400,0
20240103,205600,329150,10400,10400,10400,10400,0
20240103,205500,329150,10400,10400,10400,10400,0
20240103,205400,329150,10400,10400,10400,10400,0
20240103,205300,329150,10400,10400,10400,10400,0
20240103,205200,329150,10400,10400,10400,10400,0
20240103,205100,329150,10400,10400,10400,10400,0
20240103,205000,329150,10400,10400,10400,10400,0
20240103,204900,329150,10400,10400,10400,10400,0
20240103,204800,329150,10400,10400,10400,10400,0
20240103,204700,329150,10400,10400,10400,10400,0
20240103,204600,329150,10400,10400,10400,10400,0
20240103,204500,329150,10400,10400,10400,10400,0
20240103,204400,329150,10400,10400,10400,10400,0
20240103,204300,329150,10400,10400,10400,10400,0
20240103,204200,329150,10400,10400,10400,10400,0
20240103,204100,329150,10400,10400,10400,10400,0
20240103,204000,329150,10400,10400,10400,10400,0
20240103,203900,329150,10400,10400,10400,10400,0
20240103,203800,329150,10400,10400,10400,10400,0
20240103,203700,329150,10400,10400,10400,10400,0
20240103,203600,329150,10400,10400,10400,10400,0
20240103,203500,329150,10400,10400,10400,10400,0
20240103,203400,329150,10400,10400,10400,10400,0
20240103,203300,329150,10400,10400,10400,10400,0
20240103,203200,329150,10400,10400,10400,10400,0
20240103,203100,329150,10400,10400,10400,10400,1
20240103,203000,329150,10400,10400,10400,10400,0
20240103,202900,329150,10400,10400,10400,10400,0
20240103,202800,329150,10400,10400,10400,10400,0
20240103,202700,329150,10400,10400,10400,10400,0
20240103,202600,329150,10400,10400,10400,10400,0
20240103,202500,329150,10400,10400,10400,10400,0
20240103,202400,329150,10400,10400,10400,10400,0
20240103,202300,329150,10400,10400,10400,10400,0
20240103,202200,329150,10400,10400,10400,10400,0
20240103,202100,329150,10400,10400,10400,10400,0
20240103,202000,329150,10400,10400,10400,10400,0
20240103,201900,329150,10400,10400,10400,10400,0
20240103,201800,329150,10400,10400,10400,10400,0
20240103,201700,329150,10400,10400,10400,10400,0
20240103,201600,329150,10400,10400,10400,10400,0
20240103,201500,329150,10400,10400,10400,10400,0
20240103,201400,329150,10400,10400,10400,10400,0
20240103,201300,329150,10400,10400,10400,10400,0
20240103,201200,329150,10400,10400,10400,10400,0
20240103,201100,329150,10400,10400,10400,10400,0
20240103,201000,329150,10400,10400,10400,10400,0
20240103,200900,329150,10400,10400,10400,10400,0
20240103,200800,329150,10400,10400,10400,10400,0
20240103,200700,329150,10400,10400,10400,10400,0
20240103,200600,329150,10400,10400,10400,10400,0
20240103,200500,329150,10400,10400,10400,10400,0
20240103,200400,329150,10400,10400,10400,10400,0
20240103,200300,329150,10400,10400,10400,10400,0
20240103,200200,329150,10400,10400,10400,10400,0
20240103,200100,329150,10400,10400,10400,10400,1
20240103,200000,329150,10400,10400,10400,10400,0
20240103,195900,329150,10400,10400,10400,10400,0
20240103,195800,329150,10400,10400,10400,10400,0
20240103,195700,329150,10400,10400,10400,10400,0
20240103,195600,329150,10400,10400,10400,10400,0
20240103,195500,329150,10400,10400,10400,10400,0
20240103,195400,329150,10400,10400,10400,10400,0
20240103,195300,329150,10400,10400,10400,10400,0
20240103,195200,329150,10400,10400,10400,10400,0
20240103,195100,329150,10400,10400,10400,10400,0
20240103,195000,329150,10400,10400,10400,10400,0
20240103,194900,329150,10400,10400,10400,10400,0
20240103,194800,329150,10400,10400,10400,10400,0
20240103,194700,329150,10400,10400,10400,10400,0
20240103,194600,329150,10400,10400,10400,10400,0
20240103,194500,329150,10400,10400,10400,10400,0
20240103,194400,329150,10400,10400,10400,10400,0
20240103,194300,329150,10400,10400,10400,10400,0
20240103,194200,329150,10400,10400,10400,10400,0
20240103,194100,329150,10400,10400,10400,10400,0
20240103,194000,329150,10400,10400,10400,10400,0
20240103,193900,329150,10400,10400,10400,10400,0
20240103,193800,329150,10400,10400,10400,10400,0
20240103,193700,329150,10400,10400,10400,10400,0
20240103,193600,329150,10400,10400,10400,10400,0
20240103,193500,329150,10400,10400,10400,10400,0
20240103,193400,329150,10400,10400,10400,10400,0
20240103,193300,329150,10400,10400,10400,10400,0
20240103,193200,329150,10400,10400,10400,10400,0
20240103,193100,329150,10400,10400,10400,10400,1
20240103,193000,329150,10400,10400,10400,10400,0
20240103,192900,329150,10400,10400,10400,10400,0
20240103,192800,329150,10400,10400,10400,10400,0
20240103,192700,329150,10400,10400,10400,10400,0
20240103,192600,329150,10400,10400,10400,10400,0
20240103,192500,329150,10400,10400,10400,10400,0
20240103,192400,329150,10400,10400,10400,10400,0
20240103,192300,329150,10400,10400,10400,10400,0
20240103,192200,329150,10400,10400,10400,10400,0
20240103,192100,329150,10400,10400,10400,10400,0
20240103,192000,329150,10400,10400,10400,10400,0
20240103,191900,329150,10400,10400,10400,10400,0
20240103,191800,329150,10400,10400,10400,10400,0
20240103,191700,329150,10400,10400,10400,10400,0
20240103,191600,329150,10400,10400,10400,10400,0
20240103,191500,329150,10400,10400,10400,10400,0
20240103,191400,329150,10400,10400,10400,10400,0
20240103,191300,329150,10400,10400,10400,10400,0
20240103,191200,329150,10400,10400,10400,10400,0
20240103,191100,329150,10400,10400,10400,10400,0
20240103,191000,329150,10400,10400,10400,10400,0
20240103,190900,329150,10400,10400,10400,10400,0
20240103,190800,329150,10400,10400,10400,10400,0
20240103,190700,329150,10400,10400,10400,10400,0
20240103,190600,329150,10400,10400,10400,10400,0
20240103,190500,329150,10400,10400,10400,10400,0
20240103,190400,329150,10400,10400,10400,10400,0
20240103,190300,329150,10400,10400,10400,10400,0
20240103,190200,329150,10400,10400,10400,10400,0
20240103,190100,329150,10400,10400,10400,10400,1
20240103,190000,329150,10400,10400,10400,10400,0
20240103,185900,329150,10400,10400,10400,10400,0
20240103,185800,329150,10400,10400,10400,10400,0
20240103,185700,329150,10400,10400,10400,10400,0
20240103,185600,329150,10400,10400,10400,10400,0
20240103,185500,329150,10400,10400,10400,10400,0
20240103,185400,329150,10400,10400,10400,10400,0
20240103,185300,329150,10400,10400,10400,10400,0
20240103,185200,329150,10400,10400,10400,10400,0
20240103,185100,329150,10400,10400,10400,10400,0
20240103,185000,329150,10400,10400,10400,10400,0
20240103,184900,329150,10400,10400,10400,10400,0
20240103,184800,329150,10400,10400,10400,10400,0
20240103,184700,329150,10400,10400,10400,10400,0
20240103,184600,329150,10400,10400,10400,10400,0
20240103,184500,329150,10400,10400,10400,10400,0
20240103,184400,329150,10400,10400,10400,10400,0
20240103,184300,329150,10400,10400,10400,10400,0
20240103,184200,329150,10400,10400,10400,10400,0
20240103,184100,329150,10400,10400,10400,10400,0
20240103,184000,329150,10400,10400,10400,10400,0
20240103,183900,329150,10400,10400,10400,10400,0
20240103,183800,329150,10400,10400,10400,10400,0
20240103,183700,329150,10400,10400,10400,10400,0
20240103,183600,329150,10400,10400,10400,10400,0
20240103,183500,329150,10400,10400,10400,10400,0
20240103,183400,329150,10400,10400,10400,10400,0
20240103,183300,329150,10400,10400,10400,10400,0
20240103,183200,329150,10400,10400,10400,10400,0
20240103,183100,329150,10400,10400,10400,10400,1
20240103,183000,329150,10400,10400,10400,10400,0
20240103,182900,329150,10400,10400,10400,10400,0
20240103,182800,329150,10400,10400,10400,10400,0
20240103,182700,329150,10400,10400,10400,10400,0
20240103,182600,329150,10400,10400,10400,10400,0
20240103,182500,329150,10400,10400,10400,10400,0
20240103,182400,329150,10400,10400,10400,10400,0
20240103,182300,329150,10400,10400,10400,10400,0
20240103,182200,329150,10400,10400,10400,10400,0
20240103,182100,329150,10400,10400,10400,10400,0
20240103,182000,329150,10400,10400,10400,10400,0
20240103,181900,329150,10400,10400,10400,10400,0
20240103,181800,329150,10400,10400,10400,10400,0
20240103,181700,329150,10400,10400,10400,10400,0
20240103,181600,329150,10400,10400,10400,10400,0
20240103,181500,329150,10400,10400,10400,10400,0
20240103,181400,329150,10400,10400,10400,10400,0
20240103,181300,329150,10400,10400,10400,10400,0
20240103,181200,329150,10400,10400,10400,10400,0
20240103,181100,329150,10400,10400,10400,10400,0
20240103,181000,329150,10400,10400,10400,10400,0
20240103,180900,329150,10400,10400,10400,10400,0
20240103,180800,329150,10400,10400,10400,10400,0
20240103,180700,329150,10400,10400,10400,10400,0
20240103,180600,329150,10400,10400,10400,10400,0
20240103,180500,329150,10400,10400,10400,10400,0
20240103,180400,329150,10400,10400,10400,10400,0
20240103,180300,329150,10400,10400,10400,10400,0
20240103,180200,329150,10400,10400,10400,10400,0
20240103,180100,329150,10400,10400,10400,10400,1
20240103,180000,329150,10400,10400,10400,10400,0
20240103,175900,329150,10400,10400,10400,10400,0
20240103,175800,329150,10400,10400,10400,10400,0
20240103,175700,329150,10400,10400,10400,10400,0
20240103,175600,329150,10400,10400,10400,10400,0
20240103,175500,329150,10400,10400,10400,10400,0
20240103,175400,329150,10400,10400,10400,10400,0
20240103,175300,329150,10400,10400,10400,10400,0
20240103,175200,329150,10400,10400,10400,10400,0
20240103,175100,329150,10400,10400,10400,10400,0
20240103,175000,329150,10400,10400,10400,10400,0
20240103,174900,329150,10400,10400,10400,10400,0
20240103,174800,329150,10400,10400,10400,10400,0
20240103,174700,329150,10400,10400,10400,10400,0
20240103,174600,329150,10400,10400,10400,10400,0
20240103,174500,329150,10400,10400,10400,10400,0
20240103,174400,329150,10400,10400,10400,10400,0
20240103,174300,329150,10400,10400,10400,10400,0
20240103,174200,329150,10400,10400,10400,10400,0
20240103,174100,329150,10400,10400,10400,10400,0
20240103,174000,329150,10400,10400,10400,10400,0
20240103,173900,329150,10400,10400,10400,10400,0
20240103,173800,329150,10400,10400,10400,10400,0
20240103,173700,329150,10400,10400,10400,10400,0
20240103,173600,329150,10400,10400,10400,10400,0
20240103,173500,329150,10400,10400,10400,10400,0
20240103,173400,329150,10400,10400,10400,10400,0
20240103,173300,329150,10400,10400,10400,10400,0
20240103,173200,329150,10400,10400,10400,10400,0
20240103,173100,329150,10400,10400,10400,10400,1
20240103,173000,329150,10400,10400,10400,10400,0
20240103,172900,329150,10400,10400,10400,10400,0
20240103,172800,329150,10400,10400,10400,10400,0
20240103,172700,329150,10400,10400,10400,10400,0
20240103,172600,329150,10400,10400,10400,10400,0
20240103,172500,329150,10400,10400,10400,10400,0
20240103,172400,329150,10400,10400,10400,10400,0
20240103,172300,329150,10400,10400,10400,10400,0
20240103,172200,329150,10400,10400,10400,10400,0
20240103,172100,329150,10400,10400,10400,10400,0
20240103,172000,329150,10400,10400,10400,10400,0
20240103,171900,329150,10400,10400,10400,10400,0
20240103,171800,329150,10400,10400,10400,10400,0
20240103,171700,329150,10400,10400,10400,10400,0
20240103,171600,329150,10400,10400,10400,10400,0
20240103,171500,329150,10400,10400,10400,10400,0
20240103,171400,329150,10400,10400,10400,10400,0
20240103,171300,329150,10400,10400,10400,10400,0
20240103,171200,329150,10400,10400,10400,10400,0
20240103,171100,329150,10400,10400,10400,10400,0
20240103,171000,329150,10400,10400,10400,10400,0
20240103,170900,329150,10400,10400,10400,10400,0
20240103,170800,329150,10400,10400,10400,10400,0
20240103,170700,329150,10400,10400,10400,10400,0
20240103,170600,329150,10400,10400,10400,10400,0
20240103,170500,329150,10400,10400,10400,10400,0
20240103,170400,329150,10400,10400,10400,10400,0
20240103,170300,329150,10400,10400,10400,10400,0
20240103,170200,329150,10400,10400,10400,10400,0
20240103,170100,329150,10400,10400,10400,10400,1
20240103,170000,329150,10400,10400,10400,10400,0
20240103,165900,329150,10400,10400,10400,10400,0
20240103,165800,329150,10400,10400,10400,10400,0
20240103,165700,329150,10400,10400,10400,10400,0
20240103,165600,329150,10400,10400,10400,10400,0
20240103,165500,329150,10400,10400,10400,10400,0
20240103,165400,329150,10400,10400,10400,10400,0
20240103,165300,329150,10400,10400,10400,10400,0
20240103,165200,329150,10400,10400,10400,10400,0
20240103,165100,329150,10400,10400,10400,10400,0
20240103,165000,329150,10400,10400,10400,10400,0
20240103,164900,329150,10400,10400,10400,10400,0
20240103,164800,329150,10400,10400,10400,10400,0
20240103,164700,329150,10400,10400,10400,10400,0
20240103,164600,329150,10400,10400,10400,10400,0
20240103,164500,329150,10400,10400,10400,10400,0
20240103,164400,329150,10400,10400,10400,10400,0
20240103,164300,329150,10400,10400,10400,10400,0
20240103,164200,329150,10400,10400,10400,10400,0
20240103,164100,329150,10400,10400,10400,10400,0
20240103,164000,329150,10400,10400,10400,10400,0
20240103,163900,329150,10400,10400,10400,10400,0
20240103,163800,329150,10400,10400,10400,10400,0
20240103,163700,329150,10400,10400,10400,10400,0
20240103,163600,329150,10400,10400,10400,10400,0
20240103,163500,329150,10400,10400,10400,10400,0
20240103,163400,329150,10400,10400,10400,10400,0
20240103,163300,329150,10400,10400,10400,10400,0
20240103,163200,329150,10400,10400,10400,10400,0
20240103,163100,329150,10400,10400,10400,10400,1
20240103,163000,329150,10400,10400,10400,10400,0
20240103,162900,329150,10400,10400,10400,10400,0
20240103,162800,329150,10400,10400,10400,10400,0
20240103,162700,329150,10400,10400,10400,10400,0
20240103,162600,329150,10400,10400,10400,10400,0
20240103,162500,329150,10400,10400,10400,10400,0
20240103,162400,329150,10400,10400,10400,10400,0
20240103,162300,329150,10400,10400,10400,10400,0
20240103,162200,329150,10400,10400,10400,10400,0
20240103,162100,329150,10400,10400,10400,10400,0
20240103,162000,329150,10400,10400,10400,10400,0
20240103,161900,329150,10400,10400,10400,10400,0
20240103,161800,329150,10400,10400,10400,10400,0
20240103,161700,329150,10400,10400,10400,10400,0
20240103,161600,329150,10400,10400,10400,10400,0
20240103,161500,329150,10400,10400,10400,10400,0
20240103,161400,329150,10400,10400,10400,10400,0
20240103,161300,329150,10400,10400,10400,10400,0
20240103,161200,329150,10400,10400,10400,10400,0
20240103,161100,329150,10400,10400,10400,10400,0
20240103,161000,329150,10400,10400,10400,10400,0
20240103,160900,329150,10400,10400,10400,10400,0
20240103,160800,329150,10400,10400,10400,10400,0
20240103,160700,329150,10400,10400,10400,10400,0
20240103,160600,329150,10400,10400,10400,10400,0
20240103,160500,329150,10400,10400,10400,10400,0
20240103,160400,329150,10400,10400,10400,10400,0
20240103,160300,329150,10400,10400,10400,10400,0
20240103,160200,329150,10400,10400,10400,10400,0
20240103,160100,329150,10400,10400,10400,10400,1
20240103,160000,329150,10400,10400,10400,10400,0
20240103,155900,329150,10400,10400,10400,10400,0
20240103,155800,329150,10400,10400,10400,10400,0
20240103,155700,329150,10400,10400,10400,10400,0
20240103,155600,329150,10400,10400,10400,10400,0
20240103,155500,329150,10400,10400,10400,10400,0
20240103,155400,329150,10400,10400,10400,10400,0
20240103,155300,329150,10400,10400,10400,10400,0
20240103,155200,329150,10400,10400,10400,10400,0
20240103,155100,329150,10400,10400,10400,10400,0
20240103,155000,329150,10400,10400,10400,10400,0
20240103,154900,329150,10400,10400,10400,10400,0
20240103,154800,329150,10400,10400,10400,10400,0
20240103,154700,329150,10400,10400,10400,10400,0
20240103,154600,329150,10400,10400,10400,10400,0
20240103,154500,329150,10400,10400,10400,10400,0
20240103,154400,329150,10400,10400,10400,10400,0
20240103,154300,329150,10400,10400,10400,10400,0
20240103,154200,329150,10400,10400,10400,10400,0
20240103,154100,329150,10400,10400,10400,10400,0
20240103,154000,329150,10400,10400,10400,10400,0
20240103,153900,329150,10400,10400,10400,10400,0
20240103,153800,329150,10400,10400,10400,10400,0
20240103,153700,329150,10400,10400,10400,10400,0
20240103,153600,329150,10400,10400,10400,10400,0
20240103,153500,329150,10400,10400,10400,10400,0
20240103,153400,329150,10400,10400,10400,10400,0
20240103,153300,329150,10400,10400,10400,10400,0
20240103,153200,329150,10400,10400,10400,10400,0
20240103,153100,329150,10400,10400,10400,10400,1
20240103,153000,329150,10400,10400,10400,10400,1
20240103,152900,318750,9900,9900,9900,9900,0
20240103,152800,318750,9900,9900,9900,9900,0
20240103,152700,318750,9900,9900,9900,9900,0
20240103,152600,318750,9900,9900,9900,9900,0
20240103,152500,318750,9900,9900,9900,9900,0
20240103,152400,318750,9900,9900,9900,9900,0
20240103,152300,318750,9900,9900,9900,9900,0
20240103,152200,318750,9900,9900,9900,9900,0
20240103,152100,318750,9900,9900,9900,9900,0
20240103,152000,318750,9900,9900,9900,9900,0
20240103,151900,318750,9900,9900,9900,9900,0
20240103,151800,318750,9900,9900,9900,9900,0
20240103,151700,318750,9900,9900,9900,9900,0
20240103,151600,318750,9900,9900,9900,9900,0
20240103,151500,318750,9900,9900,9900,9900,0
20240103,151400,318750,9900,9900,9900,9900,0
20240103,151300,318750,9900,9900,9900,9900,0
20240103,151200,318750,9900,9900,9900,9900,0
20240103,151100,318750,9900,9900,9900,9900,0
20240103,151000,318750,9900,9900,9900,9900,0
20240103,150900,318750,9900,9900,9900,9900,0
20240103,150800,318750,9900,9900,9900,9900,0
20240103,150700,318750,9900,9900,9900,9900,0
20240103,150600,318750,9900,9900,9900,9900,0
20240103,150500,318750,9900,9900,9900,9900,0
20240103,150400,318750,9900,9900,9900,9900,0
20240103,150300,318750,9900,9900,9900,9900,0
20240103,150200,318750,9900,9900,9900,9900,0
20240103,150100,318750,9900,9900,9900,9900,0
20240103,150000,318750,9900,9900,9900,9900,0
20240103,145900,318750,9900,9900,9900,9900,0
20240103,145800,318750,9900,9900,9900,9900,0
20240103,145700,318750,9900,9900,9900,9900,0
20240103,145600,318750,9900,9900,9900,9900,0
20240103,145500,318750,9900,9900,9900,9900,0
20240103,145400,318750,9900,9900,9900,9900,0
20240103,145300,318750,9900,9900,9900,9900,0
20240103,145200,318750,9900,9900,9900,9900,0
20240103,145100,318750,9900,9900,9900,9900,0
20240103,145000,318750,9900,9900,9900,9900,0
20240103,144900,318750,9900,9900,9900,9900,0
20240103,144800,318750,9900,9900,9900,9900,0
20240103,144700,318750,9900,9900,9900,9900,0
20240103,144600,318750,9900,9900,9900,9900,0
20240103,144500,318750,9900,9900,9900,9900,0
20240103,144400,318750,9900,9900,9900,9900,0
20240103,144300,318750,9900,9900,9900,9900,0
20240103,144200,318750,9900,9900,9900,9900,0
20240103,144100,318750,9900,9900,9900,9900,0
20240103,144000,318750,9900,9900,9900,9900,0
20240103,143900,318750,9900,9900,9900,9900,0
20240103,143800,318750,9900,9900,9900,9900,0
20240103,143700,318750,9900,9900,9900,9900,0
20240103,143600,318750,9900,9900,9900,9900,0
20240103,143500,318750,9900,9900,9900,9900,0
20240103,143400,318750,9900,9900,9900,9900,0
20240103,143300,318750,9900,9900,9900,9900,0
20240103,143200,318750,9900,9900,9900,9900,0
20240103,143100,318750,9900,9900,9900,9900,0
20240103,143000,318750,9900,9900,9900,9900,0
20240103,142900,318750,9900,9900,9900,9900,0
20240103,142800,318750,9900,9900,9900,9900,0
20240103,142700,318750,9900,9900,9900,9900,0
20240103,142600,318750,9900,9900,9900,9900,0
20240103,142500,318750,9900,9900,9900,9900,0
20240103,142400,318750,9900,9900,9900,9900,0
20240103,142300,318750,9900,9900,9900,9900,0
20240103,142200,318750,9900,9900,9900,9900,0
20240103,142100,318750,9900,9900,9900,9900,0
20240103,142000,318750,9900,9900,9900,9900,0
20240103,141900,318750,9900,9900,9900,9900,0
20240103,141800,318750,9900,9900,9900,9900,0
20240103,141700,318750,9900,9900,9900,9900,0
20240103,141600,318750,9900,9900,9900,9900,0
20240103,141500,318750,9900,9900,9900,9900,0
20240103,141400,318750,9900,9900,9900,9900,0
20240103,141300,318750,9900,9900,9900,9900,0
20240103,141200,318750,9900,9900,9900,9900,0
20240103,141100,318750,9900,9900,9900,9900,0
20240103,141000,318750,9900,9900,9900,9900,0
20240103,140900,318750,9900,9900,9900,9900,0
20240103,140800,318750,9900,9900,9900,9900,0
20240103,140700,318750,9900,9900,9900,9900,0
20240103,140600,318750,9900,9900,9900,9900,0
20240103,140500,318750,9900,9900,9900,9900,0
20240103,140400,318750,9900,9900,9900,9900,0
20240103,140300,318750,9900,9900,9900,9900,0
20240103,140200,318750,9900,9900,9900,9900,0
20240103,140100,318750,9900,9900,9900,9900,0
20240103,140000,318750,9900,9900,9900,9900,0
20240103,135900,318750,9900,9900,9900,9900,0
20240103,135800,318750,9900,9900,9900,9900,0
20240103,135700,318750,9900,9900,9900,9900,0
20240103,135600,318750,9900,9900,9900,9900,0
20240103,135500,318750,9900,9900,9900,9900,0
20240103,135400,318750,9900,9900,9900,9900,0
20240103,135300,318750,9900,9900,9900,9900,0
20240103,135200,318750,9900,9900,9900,9900,29
20240103,135100,31650,9900,9900,9900,9900,1
20240103,135000,21750,9800,9800,9800,9800,0
20240103,134900,21750,9800,9800,9800,9800,0
20240103,134800,21750,9800,9800,9800,9800,0
20240103,134700,21750,9800,9800,9800,9800,0
20240103,134600,21750,9800,9800,9800,9800,0
20240103,134500,21750,9800,9800,9800,9800,0
20240103,134400,21750,9800,9800,9800,9800,0
20240103,134300,21750,9800,9800,9800,9800,0
20240103,134200,21750,9800,9800,9800,9800,0
20240103,134100,21750,9800,9800,9800,9800,0
20240103,134000,21750,9800,9800,9800,9800,0
20240103,133900,21750,9800,9800,9800,9800,0
20240103,133800,21750,9800,9800,9800,9800,0
20240103,133700,21750,9800,9800,9800,9800,0
20240103,133600,21750,9800,9800,9800,9800,0
20240103,133500,21750,9800,9800,9800,9800,0
20240103,133400,21750,9800,9800,9800,9800,0
20240103,133300,21750,9800,9800,9800,9800,0
20240103,133200,21750,9800,9800,9800,9800,0
20240103,133100,21750,9800,9800,9800,9800,0
20240103,133000,21750,9800,9800,9800,9800,0
20240103,132900,21750,9800,9800,9800,9800,0
20240103,132800,21750,9800,9800,9800,9800,0
20240103,132700,21750,9800,9800,9800,9800,0
20240103,132600,21750,9800,9800,9800,9800,0
20240103,132500,21750,9800,9800,9800,9800,0
20240103,132400,21750,9800,9800,9800,9800,0
20240103,132300,21750,9800,9800,9800,9800,0
20240103,132200,21750,9800,9800,9800,9800,0
20240103,132100,21750,9800,9800,9800,9800,0
20240103,132000,21750,9800,9800,9800,9800,0
20240103,131900,21750,9800,9800,9800,9800,0
20240103,131800,21750,9800,9800,9800,9800,0
20240103,131700,21750,9800,9800,9800,9800,0
20240103,131600,21750,9800,9800,9800,9800,0
20240103,131500,21750,9800,9800,9800,9800,0
20240103,131400,21750,9800,9800,9800,9800,0
20240103,131300,21750,9800,9800,9800,9800,0
20240103,131200,21750,9800,9800,9800,9800,0
20240103,131100,21750,9800,9800,9800,9800,0
20240103,131000,21750,9800,9800,9800,9800,0
20240103,130900,21750,9800,9800,9800,9800,0
20240103,130800,21750,9800,9800,9800,9800,0
20240103,130700,21750,9800,9800,9800,9800,0
20240103,130600,21750,9800,9800,9800,9800,0
20240103,130500,21750,9800,9800,9800,9800,0
20240103,130400,21750,9800,9800,9800,9800,0
20240103,130300,21750,9800,9800,9800,9800,0
20240103,130200,21750,9800,9800,9800,9800,0
20240103,130100,21750,9800,9800,9800,9800,0
20240103,130000,21750,9800,9800,9800,9800,0
20240103,125900,21750,9800,9800,9800,9800,0
20240103,125800,21750,9800,9800,9800,9800,0
20240103,125700,21750,9800,9800,9800,9800,0
20240103,125600,21750,9800,9800,9800,9800,0
20240103,125500,21750,9800,9800,9800,9800,0
20240103,125400,21750,9800,9800,9800,9800,0
20240103,125300,21750,9800,9800,9800,9800,0
20240103,125200,21750,9800,9800,9800,9800,0
20240103,125100,21750,9800,9800,9800,9800,0
20240103,125000,21750,9800,9800,9800,9800,0
20240103,124900,21750,9800,9800,9800,9800,0
20240103,124800,21750,9800,9800,9800,9800,0
20240103,124700,21750,9800,9800,9800,9800,0
20240103,124600,21750,9800,9800,9800,9800,0
20240103,124500,21750,9800,9800,9800,9800,0
20240103,124400,21750,9800,9800,9800,9800,0
20240103,124300,21750,9800,9800,9800,9800,0
20240103,124200,21750,9800,9800,9800,9800,0
20240103,124100,21750,9800,9800,9800,9800,0
20240103,124000,21750,9800,9800,9800,9800,0
20240103,123900,21750,9800,9800,9800,9800,0
20240103,123800,21750,9800,9800,9800,9800,0
20240103,123700,21750,9800,9800,9800,9800,0
20240103,123600,21750,9800,9800,9800,9800,0
20240103,123500,21750,9800,9800,9800,9800,0
20240103,123400,21750,9800,9800,9800,9800,0
20240103,123300,21750,9800,9800,9800,9800,0
20240103,123200,21750,9800,9800,9800,9800,0
20240103,123100,21750,9800,9800,9800,9800,0
20240103,123000,21750,9800,9800,9800,9800,0
20240103,122900,21750,9800,9800,9800,9800,0
20240103,122800,21750,9800,9800,9800,9800,0
20240103,122700,21750,9800,9800,9800,9800,0
20240103,122600,21750,9800,9800,9800,9800,0
20240103,122500,21750,9800,9800,9800,9800,0
20240103,122400,21750,9800,9800,9800,9800,0
20240103,122300,21750,9800,9800,9800,9800,0
20240103,122200,21750,9800,9800,9800,9800,0
20240103,122100,21750,9800,9800,9800,9800,0
20240103,122000,21750,9800,9800,9800,9800,0
20240103,121900,21750,9800,9800,9800,9800,0
20240103,121800,21750,9800,9800,9800,9800,0
20240103,121700,21750,9800,9800,9800,9800,0
20240103,121600,21750,9800,9800,9800,9800,0
20240103,121500,21750,9800,9800,9800,9800,0
20240103,121400,21750,9800,9800,9800,9800,0
20240103,121300,21750,9800,9800,9800,9800,0
20240103,121200,21750,9800,9800,9800,9800,0
20240103,121100,21750,9800,9800,9800,9800,0
20240103,121000,21750,9800,9800,9800,9800,0
20240103,120900,21750,9800,9800,9800,9800,0
20240103,120800,21750,9800,9800,9800,9800,0
20240103,120700,21750,9800,9800,9800,9800,0
20240103,120600,21750,9800,9800,9800,9800,0
20240103,120500,21750,9800,9800,9800,9800,0
20240103,120400,21750,9800,9800,9800,9800,0
20240103,120300,21750,9800,9800,9800,9800,0
20240103,120200,21750,9800,9800,9800,9800,0
20240103,120100,21750,9800,9800,9800,9800,0
20240103,120000,21750,9800,9800,9800,9800,0
20240103,115900,21750,9800,9800,9800,9800,0
20240103,115800,21750,9800,9800,9800,9800,0
20240103,115700,21750,9800,9800,9800,9800,0
20240103,115600,21750,9800,9800,9800,9800,0
20240103,115500,21750,9800,9800,9800,9800,0
20240103,115400,21750,9800,9800,9800,9800,0
20240103,115300,21750,9800,9800,9800,9800,0
20240103,115200,21750,9800,9800,9800,9800,0
20240103,115100,21750,9800,9800,9800,9800,0
20240103,115000,21750,9800,9800,9800,9800,0
20240103,114900,21750,9800,9800,9800,9800,0
20240103,114800,21750,9800,9800,9800,9800,0
20240103,114700,21750,9800,9800,9800,9800,0
20240103,114600,21750,9800,9800,9800,9800,0
20240103,114500,21750,9800,9800,9800,9800,0
20240103,114400,21750,9800,9800,9800,9800,0
20240103,114300,21750,9800,9800,9800,9800,0
20240103,114200,21750,9800,9800,9800,9800,0
20240103,114100,21750,9800,9800,9800,9800,0
20240103,114000,21750,9800,9800,9800,9800,0
20240103,113900,21750,9800,9800,9800,9800,0
20240103,113800,21750,9800,9800,9800,9800,0
20240103,113700,21750,9800,9800,9800,9800,0
20240103,113600,21750,9800,9800,9800,9800,0
20240103,113500,21750,9800,9800,9800,9800,0
20240103,113400,21750,9800,9800,9800,9800,0
20240103,113300,21750,9800,9800,9800,9800,0
20240103,113200,21750,9800,9800,9800,9800,0
20240103,113100,21750,9800,9800,9800,9800,0
20240103,113000,21750,9800,9800,9800,9800,0
20240103,112900,21750,9800,9800,9800,9800,0
20240103,112800,21750,9800,9800,9800,9800,0
20240103,112700,21750,9800,9800,9800,9800,0
20240103,112600,21750,9800,9800,9800,9800,0
20240103,112500,21750,9800,9800,9800,9800,0
20240103,112400,21750,9800,9800,9800,9800,0
20240103,112300,21750,9800,9800,9800,9800,0
20240103,112200,21750,9800,9800,9800,9800,0
20240103,112100,21750,9800,9800,9800,9800,0
20240103,112000,21750,9800,9800,9800,9800,0
20240103,111900,21750,9800,9800,9800,9800,0
20240103,111800,21750,9800,9800,9800,9800,0
20240103,111700,21750,9800,9800,9800,9800,0
20240103,111600,21750,9800,9800,9800,9800,0
20240103,111500,21750,9800,9800,9800,9800,0
20240103,111400,21750,9800,9800,9800,9800,0
20240103,111300,21750,9800,9800,9800,9800,0
20240103,111200,21750,9800,9800,9800,9800,0
20240103,111100,21750,9800,9800,9800,9800,0
20240103,111000,21750,9800,9800,9800,9800,0
20240103,110900,21750,9800,9800,9800,9800,0
20240103,110800,21750,9800,9800,9800,9800,0
20240103,110700,21750,9800,9800,9800,9800,0
20240103,110600,21750,9800,9800,9800,9800,0
20240103,110500,21750,9800,9800,9800,9800,0
20240103,110400,21750,9800,9800,9800,9800,0
20240103,110300,21750,9800,9800,9800,9800,0
20240103,110200,21750,9800,9800,9800,9800,1
20240103,110100,11950,11950,11950,11950,11950,0
20240103,110000,11950,11950,11950,11950,11950,0
20240103,105900,11950,11950,11950,11950,11950,0
20240103,105800,11950,11950,11950,11950,11950,0
20240103,105700,11950,11950,11950,11950,11950,0
20240103,105600,11950,11950,11950,11950,11950,0
20240103,105500,11950,11950,11950,11950,11950,0
20240103,105400,11950,11950,11950,11950,11950,0
20240103,105300,11950,11950,11950,11950,11950,0
20240103,105200,11950,11950,11950,11950,11950,0
20240103,105100,11950,11950,11950,11950,11950,0
20240103,105000,11950,11950,11950,11950,11950,0
20240103,104900,11950,11950,11950,11950,11950,0
20240103,104800,11950,11950,11950,11950,11950,0
20240103,104700,11950,11950,11950,11950,11950,0
20240103,104600,11950,11950,11950,11950,11950,0
20240103,104500,11950,11950,11950,11950,11950,0
20240103,104400,11950,11950,11950,11950,11950,0
20240103,104300,11950,11950,11950,11950,11950,0
20240103,104200,11950,11950,11950,11950,11950,0
20240103,104100,11950,11950,11950,11950,11950,0
20240103,104000,11950,11950,11950,11950,11950,0
20240103,103900,11950,11950,11950,11950,11950,0
20240103,103800,11950,11950,11950,11950,11950,0
20240103,103700,11950,11950,11950,11950,11950,0
20240103,103600,11950,11950,11950,11950,11950,0
20240103,103500,11950,11950,11950,11950,11950,0
20240103,103400,11950,11950,11950,11950,11950,0
20240103,103300,11950,11950,11950,11950,11950,0
20240103,103200,11950,11950,11950,11950,11950,0
20240103,103100,11950,11950,11950,11950,11950,0
20240103,103000,11950,11950,11950,11950,11950,0
20240103,102900,11950,11950,11950,11950,11950,0
20240103,102800,11950,11950,11950,11950,11950,0
20240103,102700,11950,11950,11950,11950,11950,0
20240103,102600,11950,11950,11950,11950,11950,0
20240103,102500,11950,11950,11950,11950,11950,0
20240103,102400,11950,11950,11950,11950,11950,0
20240103,102300,11950,11950,11950,11950,11950,0
20240103,102200,11950,11950,11950,11950,11950,0
20240103,102100,11950,11950,11950,11950,11950,0
20240103,102000,11950,11950,11950,11950,11950,0
20240103,101900,11950,11950,11950,11950,11950,0
20240103,101800,11950,11950,11950,11950,11950,0
20240103,101700,11950,11950,11950,11950,11950,0
20240103,101600,11950,11950,11950,11950,11950,0
20240103,101500,11950,11950,11950,11950,11950,0
20240103,101400,11950,11950,11950,11950,11950,0
20240103,101300,11950,11950,11950,11950,11950,0
20240103,101200,11950,11950,11950,11950,11950,0
20240103,101100,11950,11950,11950,11950,11950,0
20240103,101000,11950,11950,11950,11950,11950,0
20240103,100900,11950,11950,11950,11950,11950,0
20240103,100800,11950,11950,11950,11950,11950,0
20240103,100700,11950,11950,11950,11950,11950,0
20240103,100600,11950,11950,11950,11950,11950,0
20240103,100500,11950,11950,11950,11950,11950,0
20240103,100400,11950,11950,11950,11950,11950,0
20240103,100300,11950,11950,11950,11950,11950,0
20240103,100200,11950,11950,11950,11950,11950,0
20240103,100100,11950,11950,11950,11950,11950,0
20240103,100000,11950,11950,11950,11950,11950,0
20240103,095900,11950,11950,11950,11950,11950,0
20240103,095800,11950,11950,11950,11950,11950,0
20240103,095700,11950,11950,11950,11950,11950,0
20240103,095600,11950,11950,11950,11950,11950,0
20240103,095500,11950,11950,11950,11950,11950,0
20240103,095400,11950,11950,11950,11950,11950,0
20240103,095300,11950,11950,11950,11950,11950,0
20240103,095200,11950,11950,11950,11950,11950,0
20240103,095100,11950,11950,11950,11950,11950,0
20240103,095000,11950,11950,11950,11950,11950,0
20240103,094900,11950,11950,11950,11950,11950,0
20240103,094800,11950,11950,11950,11950,11950,0
20240103,094700,11950,11950,11950,11950,11950,0
20240103,094600,11950,11950,11950,11950,11950,0
20240103,094500,11950,11950,11950,11950,11950,0
20240103,094400,11950,11950,11950,11950,11950,0
20240103,094300,11950,11950,11950,11950,11950,0
20240103,094200,11950,11950,11950,11950,11950,0
20240103,094100,11950,11950,11950,11950,11950,0
20240103,094000,11950,11950,11950,11950,11950,0
20240103,093900,11950,11950,11950,11950,11950,0
20240103,093800,11950,11950,11950,11950,11950,0
20240103,093700,11950,11950,11950,11950,11950,0
20240103,093600,11950,11950,11950,11950,11950,0
20240103,093500,11950,11950,11950,11950,11950,0
20240103,093400,11950,11950,11950,11950,11950,0
20240103,093300,11950,11950,11950,11950,11950,0
20240103,093200,11950,11950,11950,11950,11950,0
20240103,093100,11950,11950,11950,11950,11950,0
20240103,093000,11950,11950,11950,11950,11950,0
20240103,092900,11950,11950,11950,11950,11950,0
20240103,092800,11950,11950,11950,11950,11950,0
20240103,092700,11950,11950,11950,11950,11950,0
20240103,092600,11950,11950,11950,11950,11950,0
20240103,092500,11950,11950,11950,11950,11950,0
20240103,092400,11950,11950,11950,11950,11950,0
20240103,092300,11950,11950,11950,11950,11950,0
20240103,092200,11950,11950,11950,11950,11950,0
20240103,092100,11950,11950,11950,11950,11950,0
20240103,092000,11950,11950,11950,11950,11950,0
20240103,091900,11950,11950,11950,11950,11950,0
20240103,091800,11950,11950,11950,11950,11950,0
20240103,091700,11950,11950,11950,11950,11950,0
20240103,091600,11950,11950,11950,11950,11950,0
20240103,091500,11950,11950,11950,11950,11950,0
20240103,091400,11950,11950,11950,11950,11950,0
20240103,091300,11950,11950,11950,11950,11950,0
20240103,091200,11950,11950,11950,11950,11950,0
20240103,091100,11950,11950,11950,11950,11950,0
20240103,091000,11950,11950,11950,11950,11950,0
20240103,090900,11950,11950,11950,11950,11950,0
20240103,090800,11950,11950,11950,11950,11950,0
20240103,090700,11950,11950,11950,11950,11950,0
20240103,090600,11950,11950,11950,11950,11950,0
20240103,090500,11950,11950,11950,11950,11950,0
20240103,090400,11950,11950,11950,11950,11950,0
20240103,090300,11950,11950,11950,11950,11950,0
20240103,090200,11950,11950,11950,11950,11950,0
20240103,090100,11950,11950,11950,11950,11950,0
20240103,090000,11950,11950,11950,11950,11950,1