KissMeData/403360/min/candle-20240108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,213100,14579670,10940,10940,10940,10940,1
20240108,213000,14579670,10940,10940,10940,10940,0
20240108,212900,14579670,10940,10940,10940,10940,0
20240108,212800,14579670,10940,10940,10940,10940,0
20240108,212700,14579670,10940,10940,10940,10940,0
20240108,212600,14579670,10940,10940,10940,10940,0
20240108,212500,14579670,10940,10940,10940,10940,0
20240108,212400,14579670,10940,10940,10940,10940,0
20240108,212300,14579670,10940,10940,10940,10940,0
20240108,212200,14579670,10940,10940,10940,10940,0
20240108,212100,14579670,10940,10940,10940,10940,0
20240108,212000,14579670,10940,10940,10940,10940,0
20240108,211900,14579670,10940,10940,10940,10940,0
20240108,211800,14579670,10940,10940,10940,10940,0
20240108,211700,14579670,10940,10940,10940,10940,0
20240108,211600,14579670,10940,10940,10940,10940,0
20240108,211500,14579670,10940,10940,10940,10940,0
20240108,211400,14579670,10940,10940,10940,10940,0
20240108,211300,14579670,10940,10940,10940,10940,0
20240108,211200,14579670,10940,10940,10940,10940,0
20240108,211100,14579670,10940,10940,10940,10940,0
20240108,211000,14579670,10940,10940,10940,10940,0
20240108,210900,14579670,10940,10940,10940,10940,0
20240108,210800,14579670,10940,10940,10940,10940,0
20240108,210700,14579670,10940,10940,10940,10940,0
20240108,210600,14579670,10940,10940,10940,10940,0
20240108,210500,14579670,10940,10940,10940,10940,0
20240108,210400,14579670,10940,10940,10940,10940,0
20240108,210300,14579670,10940,10940,10940,10940,0
20240108,210200,14579670,10940,10940,10940,10940,0
20240108,210100,14579670,10940,10940,10940,10940,1
20240108,210000,14579670,10940,10940,10940,10940,0
20240108,205900,14579670,10940,10940,10940,10940,0
20240108,205800,14579670,10940,10940,10940,10940,0
20240108,205700,14579670,10940,10940,10940,10940,0
20240108,205600,14579670,10940,10940,10940,10940,0
20240108,205500,14579670,10940,10940,10940,10940,0
20240108,205400,14579670,10940,10940,10940,10940,0
20240108,205300,14579670,10940,10940,10940,10940,0
20240108,205200,14579670,10940,10940,10940,10940,0
20240108,205100,14579670,10940,10940,10940,10940,0
20240108,205000,14579670,10940,10940,10940,10940,0
20240108,204900,14579670,10940,10940,10940,10940,0
20240108,204800,14579670,10940,10940,10940,10940,0
20240108,204700,14579670,10940,10940,10940,10940,0
20240108,204600,14579670,10940,10940,10940,10940,0
20240108,204500,14579670,10940,10940,10940,10940,0
20240108,204400,14579670,10940,10940,10940,10940,0
20240108,204300,14579670,10940,10940,10940,10940,0
20240108,204200,14579670,10940,10940,10940,10940,0
20240108,204100,14579670,10940,10940,10940,10940,0
20240108,204000,14579670,10940,10940,10940,10940,0
20240108,203900,14579670,10940,10940,10940,10940,0
20240108,203800,14579670,10940,10940,10940,10940,0
20240108,203700,14579670,10940,10940,10940,10940,0
20240108,203600,14579670,10940,10940,10940,10940,0
20240108,203500,14579670,10940,10940,10940,10940,0
20240108,203400,14579670,10940,10940,10940,10940,0
20240108,203300,14579670,10940,10940,10940,10940,0
20240108,203200,14579670,10940,10940,10940,10940,0
20240108,203100,14579670,10940,10940,10940,10940,1
20240108,203000,14579670,10940,10940,10940,10940,0
20240108,202900,14579670,10940,10940,10940,10940,0
20240108,202800,14579670,10940,10940,10940,10940,0
20240108,202700,14579670,10940,10940,10940,10940,0
20240108,202600,14579670,10940,10940,10940,10940,0
20240108,202500,14579670,10940,10940,10940,10940,0
20240108,202400,14579670,10940,10940,10940,10940,0
20240108,202300,14579670,10940,10940,10940,10940,0
20240108,202200,14579670,10940,10940,10940,10940,0
20240108,202100,14579670,10940,10940,10940,10940,0
20240108,202000,14579670,10940,10940,10940,10940,0
20240108,201900,14579670,10940,10940,10940,10940,0
20240108,201800,14579670,10940,10940,10940,10940,0
20240108,201700,14579670,10940,10940,10940,10940,0
20240108,201600,14579670,10940,10940,10940,10940,0
20240108,201500,14579670,10940,10940,10940,10940,0
20240108,201400,14579670,10940,10940,10940,10940,0
20240108,201300,14579670,10940,10940,10940,10940,0
20240108,201200,14579670,10940,10940,10940,10940,0
20240108,201100,14579670,10940,10940,10940,10940,0
20240108,201000,14579670,10940,10940,10940,10940,0
20240108,200900,14579670,10940,10940,10940,10940,0
20240108,200800,14579670,10940,10940,10940,10940,0
20240108,200700,14579670,10940,10940,10940,10940,0
20240108,200600,14579670,10940,10940,10940,10940,0
20240108,200500,14579670,10940,10940,10940,10940,0
20240108,200400,14579670,10940,10940,10940,10940,0
20240108,200300,14579670,10940,10940,10940,10940,0
20240108,200200,14579670,10940,10940,10940,10940,0
20240108,200100,14579670,10940,10940,10940,10940,1
20240108,200000,14579670,10940,10940,10940,10940,0
20240108,195900,14579670,10940,10940,10940,10940,0
20240108,195800,14579670,10940,10940,10940,10940,0
20240108,195700,14579670,10940,10940,10940,10940,0
20240108,195600,14579670,10940,10940,10940,10940,0
20240108,195500,14579670,10940,10940,10940,10940,0
20240108,195400,14579670,10940,10940,10940,10940,0
20240108,195300,14579670,10940,10940,10940,10940,0
20240108,195200,14579670,10940,10940,10940,10940,0
20240108,195100,14579670,10940,10940,10940,10940,0
20240108,195000,14579670,10940,10940,10940,10940,0
20240108,194900,14579670,10940,10940,10940,10940,0
20240108,194800,14579670,10940,10940,10940,10940,0
20240108,194700,14579670,10940,10940,10940,10940,0
20240108,194600,14579670,10940,10940,10940,10940,0
20240108,194500,14579670,10940,10940,10940,10940,0
20240108,194400,14579670,10940,10940,10940,10940,0
20240108,194300,14579670,10940,10940,10940,10940,0
20240108,194200,14579670,10940,10940,10940,10940,0
20240108,194100,14579670,10940,10940,10940,10940,0
20240108,194000,14579670,10940,10940,10940,10940,0
20240108,193900,14579670,10940,10940,10940,10940,0
20240108,193800,14579670,10940,10940,10940,10940,0
20240108,193700,14579670,10940,10940,10940,10940,0
20240108,193600,14579670,10940,10940,10940,10940,0
20240108,193500,14579670,10940,10940,10940,10940,0
20240108,193400,14579670,10940,10940,10940,10940,0
20240108,193300,14579670,10940,10940,10940,10940,0
20240108,193200,14579670,10940,10940,10940,10940,0
20240108,193100,14579670,10940,10940,10940,10940,1
20240108,193000,14579670,10940,10940,10940,10940,0
20240108,192900,14579670,10940,10940,10940,10940,0
20240108,192800,14579670,10940,10940,10940,10940,0
20240108,192700,14579670,10940,10940,10940,10940,0
20240108,192600,14579670,10940,10940,10940,10940,0
20240108,192500,14579670,10940,10940,10940,10940,0
20240108,192400,14579670,10940,10940,10940,10940,0
20240108,192300,14579670,10940,10940,10940,10940,0
20240108,192200,14579670,10940,10940,10940,10940,0
20240108,192100,14579670,10940,10940,10940,10940,0
20240108,192000,14579670,10940,10940,10940,10940,0
20240108,191900,14579670,10940,10940,10940,10940,0
20240108,191800,14579670,10940,10940,10940,10940,0
20240108,191700,14579670,10940,10940,10940,10940,0
20240108,191600,14579670,10940,10940,10940,10940,0
20240108,191500,14579670,10940,10940,10940,10940,0
20240108,191400,14579670,10940,10940,10940,10940,0
20240108,191300,14579670,10940,10940,10940,10940,0
20240108,191200,14579670,10940,10940,10940,10940,0
20240108,191100,14579670,10940,10940,10940,10940,0
20240108,191000,14579670,10940,10940,10940,10940,0
20240108,190900,14579670,10940,10940,10940,10940,0
20240108,190800,14579670,10940,10940,10940,10940,0
20240108,190700,14579670,10940,10940,10940,10940,0
20240108,190600,14579670,10940,10940,10940,10940,0
20240108,190500,14579670,10940,10940,10940,10940,0
20240108,190400,14579670,10940,10940,10940,10940,0
20240108,190300,14579670,10940,10940,10940,10940,0
20240108,190200,14579670,10940,10940,10940,10940,0
20240108,190100,14579670,10940,10940,10940,10940,1
20240108,190000,14579670,10940,10940,10940,10940,0
20240108,185900,14579670,10940,10940,10940,10940,0
20240108,185800,14579670,10940,10940,10940,10940,0
20240108,185700,14579670,10940,10940,10940,10940,0
20240108,185600,14579670,10940,10940,10940,10940,0
20240108,185500,14579670,10940,10940,10940,10940,0
20240108,185400,14579670,10940,10940,10940,10940,0
20240108,185300,14579670,10940,10940,10940,10940,0
20240108,185200,14579670,10940,10940,10940,10940,0
20240108,185100,14579670,10940,10940,10940,10940,0
20240108,185000,14579670,10940,10940,10940,10940,0
20240108,184900,14579670,10940,10940,10940,10940,0
20240108,184800,14579670,10940,10940,10940,10940,0
20240108,184700,14579670,10940,10940,10940,10940,0
20240108,184600,14579670,10940,10940,10940,10940,0
20240108,184500,14579670,10940,10940,10940,10940,0
20240108,184400,14579670,10940,10940,10940,10940,0
20240108,184300,14579670,10940,10940,10940,10940,0
20240108,184200,14579670,10940,10940,10940,10940,0
20240108,184100,14579670,10940,10940,10940,10940,0
20240108,184000,14579670,10940,10940,10940,10940,0
20240108,183900,14579670,10940,10940,10940,10940,0
20240108,183800,14579670,10940,10940,10940,10940,0
20240108,183700,14579670,10940,10940,10940,10940,0
20240108,183600,14579670,10940,10940,10940,10940,0
20240108,183500,14579670,10940,10940,10940,10940,0
20240108,183400,14579670,10940,10940,10940,10940,0
20240108,183300,14579670,10940,10940,10940,10940,0
20240108,183200,14579670,10940,10940,10940,10940,0
20240108,183100,14579670,10940,10940,10940,10940,1
20240108,183000,14579670,10940,10940,10940,10940,0
20240108,182900,14579670,10940,10940,10940,10940,0
20240108,182800,14579670,10940,10940,10940,10940,0
20240108,182700,14579670,10940,10940,10940,10940,0
20240108,182600,14579670,10940,10940,10940,10940,0
20240108,182500,14579670,10940,10940,10940,10940,0
20240108,182400,14579670,10940,10940,10940,10940,0
20240108,182300,14579670,10940,10940,10940,10940,0
20240108,182200,14579670,10940,10940,10940,10940,0
20240108,182100,14579670,10940,10940,10940,10940,0
20240108,182000,14579670,10940,10940,10940,10940,0
20240108,181900,14579670,10940,10940,10940,10940,0
20240108,181800,14579670,10940,10940,10940,10940,0
20240108,181700,14579670,10940,10940,10940,10940,0
20240108,181600,14579670,10940,10940,10940,10940,0
20240108,181500,14579670,10940,10940,10940,10940,0
20240108,181400,14579670,10940,10940,10940,10940,0
20240108,181300,14579670,10940,10940,10940,10940,0
20240108,181200,14579670,10940,10940,10940,10940,0
20240108,181100,14579670,10940,10940,10940,10940,0
20240108,181000,14579670,10940,10940,10940,10940,0
20240108,180900,14579670,10940,10940,10940,10940,0
20240108,180800,14579670,10940,10940,10940,10940,0
20240108,180700,14579670,10940,10940,10940,10940,0
20240108,180600,14579670,10940,10940,10940,10940,0
20240108,180500,14579670,10940,10940,10940,10940,0
20240108,180400,14579670,10940,10940,10940,10940,0
20240108,180300,14579670,10940,10940,10940,10940,0
20240108,180200,14579670,10940,10940,10940,10940,0
20240108,180100,14579670,10940,10940,10940,10940,1
20240108,180000,14579670,10940,10940,10940,10940,0
20240108,175900,14579670,10940,10940,10940,10940,0
20240108,175800,14579670,10940,10940,10940,10940,0
20240108,175700,14579670,10940,10940,10940,10940,0
20240108,175600,14579670,10940,10940,10940,10940,0
20240108,175500,14579670,10940,10940,10940,10940,0
20240108,175400,14579670,10940,10940,10940,10940,0
20240108,175300,14579670,10940,10940,10940,10940,0
20240108,175200,14579670,10940,10940,10940,10940,0
20240108,175100,14579670,10940,10940,10940,10940,0
20240108,175000,14579670,10940,10940,10940,10940,0
20240108,174900,14579670,10940,10940,10940,10940,0
20240108,174800,14579670,10940,10940,10940,10940,0
20240108,174700,14579670,10940,10940,10940,10940,0
20240108,174600,14579670,10940,10940,10940,10940,0
20240108,174500,14579670,10940,10940,10940,10940,0
20240108,174400,14579670,10940,10940,10940,10940,0
20240108,174300,14579670,10940,10940,10940,10940,0
20240108,174200,14579670,10940,10940,10940,10940,0
20240108,174100,14579670,10940,10940,10940,10940,0
20240108,174000,14579670,10940,10940,10940,10940,0
20240108,173900,14579670,10940,10940,10940,10940,0
20240108,173800,14579670,10940,10940,10940,10940,0
20240108,173700,14579670,10940,10940,10940,10940,0
20240108,173600,14579670,10940,10940,10940,10940,0
20240108,173500,14579670,10940,10940,10940,10940,0
20240108,173400,14579670,10940,10940,10940,10940,0
20240108,173300,14579670,10940,10940,10940,10940,0
20240108,173200,14579670,10940,10940,10940,10940,0
20240108,173100,14579670,10940,10940,10940,10940,1
20240108,173000,14579670,10940,10940,10940,10940,0
20240108,172900,14579670,10940,10940,10940,10940,0
20240108,172800,14579670,10940,10940,10940,10940,0
20240108,172700,14579670,10940,10940,10940,10940,0
20240108,172600,14579670,10940,10940,10940,10940,0
20240108,172500,14579670,10940,10940,10940,10940,0
20240108,172400,14579670,10940,10940,10940,10940,0
20240108,172300,14579670,10940,10940,10940,10940,0
20240108,172200,14579670,10940,10940,10940,10940,0
20240108,172100,14579670,10940,10940,10940,10940,0
20240108,172000,14579670,10940,10940,10940,10940,0
20240108,171900,14579670,10940,10940,10940,10940,0
20240108,171800,14579670,10940,10940,10940,10940,0
20240108,171700,14579670,10940,10940,10940,10940,0
20240108,171600,14579670,10940,10940,10940,10940,0
20240108,171500,14579670,10940,10940,10940,10940,0
20240108,171400,14579670,10940,10940,10940,10940,0
20240108,171300,14579670,10940,10940,10940,10940,0
20240108,171200,14579670,10940,10940,10940,10940,0
20240108,171100,14579670,10940,10940,10940,10940,0
20240108,171000,14579670,10940,10940,10940,10940,0
20240108,170900,14579670,10940,10940,10940,10940,0
20240108,170800,14579670,10940,10940,10940,10940,0
20240108,170700,14579670,10940,10940,10940,10940,0
20240108,170600,14579670,10940,10940,10940,10940,0
20240108,170500,14579670,10940,10940,10940,10940,0
20240108,170400,14579670,10940,10940,10940,10940,0
20240108,170300,14579670,10940,10940,10940,10940,0
20240108,170200,14579670,10940,10940,10940,10940,0
20240108,170100,14579670,10940,10940,10940,10940,1
20240108,170000,14579670,10940,10940,10940,10940,0
20240108,165900,14579670,10940,10940,10940,10940,0
20240108,165800,14579670,10940,10940,10940,10940,0
20240108,165700,14579670,10940,10940,10940,10940,0
20240108,165600,14579670,10940,10940,10940,10940,0
20240108,165500,14579670,10940,10940,10940,10940,0
20240108,165400,14579670,10940,10940,10940,10940,0
20240108,165300,14579670,10940,10940,10940,10940,0
20240108,165200,14579670,10940,10940,10940,10940,0
20240108,165100,14579670,10940,10940,10940,10940,0
20240108,165000,14579670,10940,10940,10940,10940,0
20240108,164900,14579670,10940,10940,10940,10940,0
20240108,164800,14579670,10940,10940,10940,10940,0
20240108,164700,14579670,10940,10940,10940,10940,0
20240108,164600,14579670,10940,10940,10940,10940,0
20240108,164500,14579670,10940,10940,10940,10940,0
20240108,164400,14579670,10940,10940,10940,10940,0
20240108,164300,14579670,10940,10940,10940,10940,0
20240108,164200,14579670,10940,10940,10940,10940,0
20240108,164100,14579670,10940,10940,10940,10940,0
20240108,164000,14579670,10940,10940,10940,10940,0
20240108,163900,14579670,10940,10940,10940,10940,0
20240108,163800,14579670,10940,10940,10940,10940,0
20240108,163700,14579670,10940,10940,10940,10940,0
20240108,163600,14579670,10940,10940,10940,10940,0
20240108,163500,14579670,10940,10940,10940,10940,0
20240108,163400,14579670,10940,10940,10940,10940,0
20240108,163300,14579670,10940,10940,10940,10940,0
20240108,163200,14579670,10940,10940,10940,10940,0
20240108,163100,14579670,10940,10940,10940,10940,1
20240108,163000,14579670,10940,10940,10940,10940,0
20240108,162900,14579670,10940,10940,10940,10940,0
20240108,162800,14579670,10940,10940,10940,10940,0
20240108,162700,14579670,10940,10940,10940,10940,0
20240108,162600,14579670,10940,10940,10940,10940,0
20240108,162500,14579670,10940,10940,10940,10940,0
20240108,162400,14579670,10940,10940,10940,10940,0
20240108,162300,14579670,10940,10940,10940,10940,0
20240108,162200,14579670,10940,10940,10940,10940,0
20240108,162100,14579670,10940,10940,10940,10940,0
20240108,162000,14579670,10940,10940,10940,10940,0
20240108,161900,14579670,10940,10940,10940,10940,0
20240108,161800,14579670,10940,10940,10940,10940,0
20240108,161700,14579670,10940,10940,10940,10940,0
20240108,161600,14579670,10940,10940,10940,10940,0
20240108,161500,14579670,10940,10940,10940,10940,0
20240108,161400,14579670,10940,10940,10940,10940,0
20240108,161300,14579670,10940,10940,10940,10940,0
20240108,161200,14579670,10940,10940,10940,10940,0
20240108,161100,14579670,10940,10940,10940,10940,0
20240108,161000,14579670,10940,10940,10940,10940,0
20240108,160900,14579670,10940,10940,10940,10940,0
20240108,160800,14579670,10940,10940,10940,10940,0
20240108,160700,14579670,10940,10940,10940,10940,0
20240108,160600,14579670,10940,10940,10940,10940,0
20240108,160500,14579670,10940,10940,10940,10940,0
20240108,160400,14579670,10940,10940,10940,10940,0
20240108,160300,14579670,10940,10940,10940,10940,0
20240108,160200,14579670,10940,10940,10940,10940,0
20240108,160100,14579670,10940,10940,10940,10940,1
20240108,160000,14579670,10940,10940,10940,10940,0
20240108,155900,14579670,10940,10940,10940,10940,0
20240108,155800,14579670,10940,10940,10940,10940,0
20240108,155700,14579670,10940,10940,10940,10940,0
20240108,155600,14579670,10940,10940,10940,10940,0
20240108,155500,14579670,10940,10940,10940,10940,0
20240108,155400,14579670,10940,10940,10940,10940,0
20240108,155300,14579670,10940,10940,10940,10940,0
20240108,155200,14579670,10940,10940,10940,10940,0
20240108,155100,14579670,10940,10940,10940,10940,0
20240108,155000,14579670,10940,10940,10940,10940,0
20240108,154900,14579670,10940,10940,10940,10940,0
20240108,154800,14579670,10940,10940,10940,10940,0
20240108,154700,14579670,10940,10940,10940,10940,0
20240108,154600,14579670,10940,10940,10940,10940,0
20240108,154500,14579670,10940,10940,10940,10940,0
20240108,154400,14579670,10940,10940,10940,10940,0
20240108,154300,14579670,10940,10940,10940,10940,0
20240108,154200,14579670,10940,10940,10940,10940,0
20240108,154100,14579670,10940,10940,10940,10940,0
20240108,154000,14579670,10940,10940,10940,10940,0
20240108,153900,14579670,10940,10940,10940,10940,0
20240108,153800,14579670,10940,10940,10940,10940,0
20240108,153700,14579670,10940,10940,10940,10940,0
20240108,153600,14579670,10940,10940,10940,10940,0
20240108,153500,14579670,10940,10940,10940,10940,0
20240108,153400,14579670,10940,10940,10940,10940,0
20240108,153300,14579670,10940,10940,10940,10940,0
20240108,153200,14579670,10940,10940,10940,10940,0
20240108,153100,14579670,10940,10940,10940,10940,1
20240108,153000,14579670,10940,10940,10940,10940,0
20240108,152900,14579670,10940,10940,10940,10940,0
20240108,152800,14579670,10940,10940,10940,10940,0
20240108,152700,14579670,10940,10940,10940,10940,0
20240108,152600,14579670,10940,10940,10940,10940,0
20240108,152500,14579670,10940,10940,10940,10940,0
20240108,152400,14579670,10940,10940,10940,10940,0
20240108,152300,14579670,10940,10940,10940,10940,0
20240108,152200,14579670,10940,10940,10940,10940,0
20240108,152100,14579670,10940,10940,10940,10940,0
20240108,152000,14579670,10940,10940,10940,10940,0
20240108,151900,14579670,10940,10940,10940,10940,0
20240108,151800,14579670,10940,10940,10940,10940,1
20240108,151700,14568730,10110,10110,10110,10110,0
20240108,151600,14568730,10110,10110,10110,10110,0
20240108,151500,14568730,10110,10110,10110,10110,0
20240108,151400,14568730,10110,10110,10110,10110,0
20240108,151300,14568730,10110,10110,10110,10110,0
20240108,151200,14568730,10110,10110,10110,10110,0
20240108,151100,14568730,10110,10110,10110,10110,0
20240108,151000,14568730,10110,10110,10110,10110,0
20240108,150900,14568730,10110,10110,10110,10110,0
20240108,150800,14568730,10110,10110,10110,10110,0
20240108,150700,14568730,10110,10110,10110,10110,0
20240108,150600,14568730,10110,10110,10110,10110,0
20240108,150500,14568730,10110,10110,10110,10110,0
20240108,150400,14568730,10110,10110,10110,10110,0
20240108,150300,14568730,10110,10110,10110,10110,0
20240108,150200,14568730,10110,10110,10110,10110,0
20240108,150100,14568730,10110,10110,10110,10110,0
20240108,150000,14568730,10110,10110,10110,10110,0
20240108,145900,14568730,10110,10110,10110,10110,0
20240108,145800,14568730,10110,10110,10110,10110,0
20240108,145700,14568730,10110,10110,10110,10110,0
20240108,145600,14568730,10110,10110,10110,10110,0
20240108,145500,14568730,10110,10110,10110,10110,0
20240108,145400,14568730,10110,10110,10110,10110,0
20240108,145300,14568730,10110,10110,10110,10110,0
20240108,145200,14568730,10110,10110,10110,10110,0
20240108,145100,14568730,10110,10110,10110,10110,0
20240108,145000,14568730,10110,10110,10110,10110,0
20240108,144900,14568730,10110,10110,10110,10110,0
20240108,144800,14568730,10110,10110,10110,10110,0
20240108,144700,14568730,10110,10110,10110,10110,0
20240108,144600,14568730,10110,10110,10110,10110,0
20240108,144500,14568730,10110,10110,10110,10110,0
20240108,144400,14568730,10110,10110,10110,10110,0
20240108,144300,14568730,10110,10110,10110,10110,0
20240108,144200,14568730,10110,10110,10110,10110,0
20240108,144100,14568730,10110,10110,10110,10110,0
20240108,144000,14568730,10110,10110,10110,10110,0
20240108,143900,14568730,10110,10110,10110,10110,0
20240108,143800,14568730,10110,10110,10110,10110,0
20240108,143700,14568730,10110,10110,10110,10110,0
20240108,143600,14568730,10110,10110,10110,10110,0
20240108,143500,14568730,10110,10110,10110,10110,0
20240108,143400,14568730,10110,10110,10110,10110,0
20240108,143300,14568730,10110,10110,10110,10110,0
20240108,143200,14568730,10110,10110,10110,10110,0
20240108,143100,14568730,10110,10110,10110,10110,0
20240108,143000,14568730,10110,10110,10110,10110,0
20240108,142900,14568730,10110,10110,10110,10110,0
20240108,142800,14568730,10110,10110,10110,10110,0
20240108,142700,14568730,10110,10110,10110,10110,0
20240108,142600,14568730,10110,10110,10110,10110,0
20240108,142500,14568730,10110,10110,10110,10110,0
20240108,142400,14568730,10110,10110,10110,10110,0
20240108,142300,14568730,10110,10110,10110,10110,0
20240108,142200,14568730,10110,10110,10110,10110,0
20240108,142100,14568730,10110,10110,10110,10110,0
20240108,142000,14568730,10110,10110,10110,10110,0
20240108,141900,14568730,10110,10110,10110,10110,0
20240108,141800,14568730,10110,10110,10110,10110,0
20240108,141700,14568730,10110,10110,10110,10110,0
20240108,141600,14568730,10110,10110,10110,10110,0
20240108,141500,14568730,10110,10110,10110,10110,0
20240108,141400,14568730,10110,10110,10110,10110,0
20240108,141300,14568730,10110,10110,10110,10110,0
20240108,141200,14568730,10110,10110,10110,10110,0
20240108,141100,14568730,10110,10110,10110,10110,0
20240108,141000,14568730,10110,10110,10110,10110,0
20240108,140900,14568730,10110,10110,10110,10110,0
20240108,140800,14568730,10110,10110,10110,10110,0
20240108,140700,14568730,10110,10110,10110,10110,0
20240108,140600,14568730,10110,10110,10110,10110,0
20240108,140500,14568730,10110,10110,10110,10110,0
20240108,140400,14568730,10110,10110,10110,10110,0
20240108,140300,14568730,10110,10110,10110,10110,0
20240108,140200,14568730,10110,10110,10110,10110,0
20240108,140100,14568730,10110,10110,10110,10110,0
20240108,140000,14568730,10110,10110,10110,10110,0
20240108,135900,14568730,10110,10110,10110,10110,0
20240108,135800,14568730,10110,10110,10110,10110,0
20240108,135700,14568730,10110,10110,10110,10110,0
20240108,135600,14568730,10110,10110,10110,10110,0
20240108,135500,14568730,10110,10110,10110,10110,0
20240108,135400,14568730,10110,10110,10110,10110,0
20240108,135300,14568730,10110,10110,10110,10110,0
20240108,135200,14568730,10110,10110,10110,10110,0
20240108,135100,14568730,10110,10110,10110,10110,0
20240108,135000,14568730,10110,10110,10110,10110,0
20240108,134900,14568730,10110,10110,10110,10110,0
20240108,134800,14568730,10110,10110,10110,10110,0
20240108,134700,14568730,10110,10110,10110,10110,0
20240108,134600,14568730,10110,10110,10110,10110,0
20240108,134500,14568730,10110,10110,10110,10110,0
20240108,134400,14568730,10110,10110,10110,10110,0
20240108,134300,14568730,10110,10110,10110,10110,0
20240108,134200,14568730,10110,10110,10110,10110,0
20240108,134100,14568730,10110,10110,10110,10110,0
20240108,134000,14568730,10110,10110,10110,10110,0
20240108,133900,14568730,10110,10110,10110,10110,0
20240108,133800,14568730,10110,10110,10110,10110,0
20240108,133700,14568730,10110,10110,10110,10110,0
20240108,133600,14568730,10110,10110,10110,10110,0
20240108,133500,14568730,10110,10110,10110,10110,0
20240108,133400,14568730,10110,10110,10110,10110,0
20240108,133300,14568730,10110,10110,10110,10110,0
20240108,133200,14568730,10110,10110,10110,10110,0
20240108,133100,14568730,10110,10110,10110,10110,0
20240108,133000,14568730,10110,10110,10110,10110,0
20240108,132900,14568730,10110,10110,10110,10110,0
20240108,132800,14568730,10110,10110,10110,10110,0
20240108,132700,14568730,10110,10110,10110,10110,0
20240108,132600,14568730,10110,10110,10110,10110,0
20240108,132500,14568730,10110,10110,10110,10110,0
20240108,132400,14568730,10110,10110,10110,10110,0
20240108,132300,14568730,10110,10110,10110,10110,0
20240108,132200,14568730,10110,10110,10110,10110,0
20240108,132100,14568730,10110,10110,10110,10110,0
20240108,132000,14568730,10110,10110,10110,10110,0
20240108,131900,14568730,10110,10110,10110,10110,0
20240108,131800,14568730,10110,10110,10110,10110,0
20240108,131700,14568730,10110,10110,10110,10110,0
20240108,131600,14568730,10110,10110,10110,10110,0
20240108,131500,14568730,10110,10110,10110,10110,0
20240108,131400,14568730,10110,10110,10110,10110,0
20240108,131300,14568730,10110,10110,10110,10110,0
20240108,131200,14568730,10110,10110,10110,10110,0
20240108,131100,14568730,10110,10110,10110,10110,0
20240108,131000,14568730,10110,10110,10110,10110,0
20240108,130900,14568730,10110,10110,10110,10110,0
20240108,130800,14568730,10110,10110,10110,10110,0
20240108,130700,14568730,10110,10110,10110,10110,0
20240108,130600,14568730,10110,10110,10110,10110,0
20240108,130500,14568730,10110,10110,10110,10110,0
20240108,130400,14568730,10110,10110,10110,10110,0
20240108,130300,14568730,10110,10110,10110,10110,1
20240108,130200,14558620,11090,11090,11090,11090,0
20240108,130100,14558620,11090,11090,11090,11090,0
20240108,130000,14558620,11090,11090,11090,11090,0
20240108,125900,14558620,11090,11090,11090,11090,0
20240108,125800,14558620,11090,11090,11090,11090,0
20240108,125700,14558620,11090,11090,11090,11090,0
20240108,125600,14558620,11090,11090,11090,11090,0
20240108,125500,14558620,11090,11090,11090,11090,0
20240108,125400,14558620,11090,11090,11090,11090,0
20240108,125300,14558620,11090,11090,11090,11090,0
20240108,125200,14558620,11090,11090,11090,11090,0
20240108,125100,14558620,11090,11090,11090,11090,0
20240108,125000,14558620,11090,11090,11090,11090,0
20240108,124900,14558620,11090,11090,11090,11090,0
20240108,124800,14558620,11090,11090,11090,11090,0
20240108,124700,14558620,11090,11090,11090,11090,0
20240108,124600,14558620,11090,11090,11090,11090,0
20240108,124500,14558620,11090,11090,11090,11090,0
20240108,124400,14558620,11090,11090,11090,11090,0
20240108,124300,14558620,11090,11090,11090,11090,0
20240108,124200,14558620,11090,11090,11090,11090,0
20240108,124100,14558620,11090,11090,11090,11090,0
20240108,124000,14558620,11090,11090,11090,11090,0
20240108,123900,14558620,11090,11090,11090,11090,0
20240108,123800,14558620,11090,11090,11090,11090,0
20240108,123700,14558620,11090,11090,11090,11090,0
20240108,123600,14558620,11090,11090,11090,11090,0
20240108,123500,14558620,11090,11090,11090,11090,0
20240108,123400,14558620,11090,11090,11090,11090,0
20240108,123300,14558620,11090,11090,11090,11090,0
20240108,123200,14558620,11090,11090,11090,11090,0
20240108,123100,14558620,11090,11090,11090,11090,0
20240108,123000,14558620,11090,11090,11090,11090,0
20240108,122900,14558620,11090,11090,11090,11090,0
20240108,122800,14558620,11090,11090,11090,11090,0
20240108,122700,14558620,11090,11090,11090,11090,0
20240108,122600,14558620,11090,11090,11090,11090,0
20240108,122500,14558620,11090,11090,11090,11090,0
20240108,122400,14558620,11090,11090,11090,11090,0
20240108,122300,14558620,11090,11090,11090,11090,0
20240108,122200,14558620,11090,11090,11090,11090,0
20240108,122100,14558620,11090,11090,11090,11090,0
20240108,122000,14558620,11090,11090,11090,11090,0
20240108,121900,14558620,11090,11090,11090,11090,0
20240108,121800,14558620,11090,11090,11090,11090,0
20240108,121700,14558620,11090,11090,11090,11090,0
20240108,121600,14558620,11090,11090,11090,11090,0
20240108,121500,14558620,11090,11090,11090,11090,0
20240108,121400,14558620,11090,11090,11090,11090,0
20240108,121300,14558620,11090,11090,11090,11090,0
20240108,121200,14558620,11090,11090,11090,11090,0
20240108,121100,14558620,11090,11090,11090,11090,0
20240108,121000,14558620,11090,11090,11090,11090,0
20240108,120900,14558620,11090,11090,11090,11090,0
20240108,120800,14558620,11090,11090,11090,11090,0
20240108,120700,14558620,11090,11090,11090,11090,0
20240108,120600,14558620,11090,11090,11090,11090,0
20240108,120500,14558620,11090,11090,11090,11090,0
20240108,120400,14558620,11090,11090,11090,11090,0
20240108,120300,14558620,11090,11090,11090,11090,0
20240108,120200,14558620,11090,11090,11090,11090,0
20240108,120100,14558620,11090,11090,11090,11090,0
20240108,120000,14558620,11090,11090,11090,11090,0
20240108,115900,14558620,11090,11090,11090,11090,0
20240108,115800,14558620,11090,11090,11090,11090,0
20240108,115700,14558620,11090,11090,11090,11090,0
20240108,115600,14558620,11090,11090,11090,11090,0
20240108,115500,14558620,11090,11090,11090,11090,0
20240108,115400,14558620,11090,11090,11090,11090,0
20240108,115300,14558620,11090,11090,11090,11090,0
20240108,115200,14558620,11090,11090,11090,11090,0
20240108,115100,14558620,11090,11090,11090,11090,0
20240108,115000,14558620,11090,11090,11090,11090,0
20240108,114900,14558620,11090,11090,11090,11090,1
20240108,114800,14547530,10000,10000,10000,10000,0
20240108,114700,14547530,10000,10010,10010,10000,200
20240108,114600,12546610,11500,11500,11500,11500,0
20240108,114500,12546610,11500,11500,11500,11500,0
20240108,114400,12546610,11500,11500,11500,11500,0
20240108,114300,12546610,11500,11500,11500,11500,0
20240108,114200,12546610,11500,11500,11500,11500,0
20240108,114100,12546610,11500,11500,11500,11500,0
20240108,114000,12546610,11500,11500,11500,11500,0
20240108,113900,12546610,11500,11500,11500,11500,0
20240108,113800,12546610,11500,11500,11500,11500,0
20240108,113700,12546610,11500,11000,11500,11000,500
20240108,113600,7004110,11000,10990,11000,10990,100
20240108,113500,5904260,11800,11800,11800,11800,0
20240108,113400,5904260,11800,11800,11800,11800,0
20240108,113300,5904260,11800,11800,11800,11800,0
20240108,113200,5904260,11800,11800,11800,11800,0
20240108,113100,5904260,11800,11800,11800,11800,0
20240108,113000,5904260,11800,11800,11800,11800,0
20240108,112900,5904260,11800,11800,11800,11800,0
20240108,112800,5904260,11800,11800,11800,11800,0
20240108,112700,5904260,11800,11800,11800,11800,0
20240108,112600,5904260,11800,11800,11800,11800,0
20240108,112500,5904260,11800,11800,11800,11800,0
20240108,112400,5904260,11800,11800,11800,11800,0
20240108,112300,5904260,11800,11800,11800,11800,0
20240108,112200,5904260,11800,11800,11800,11800,0
20240108,112100,5904260,11800,11800,11800,11800,0
20240108,112000,5904260,11800,11800,11800,11800,0
20240108,111900,5904260,11800,11800,11800,11800,0
20240108,111800,5904260,11800,11800,11800,11800,0
20240108,111700,5904260,11800,11800,11800,11800,0
20240108,111600,5904260,11800,11800,11800,11800,0
20240108,111500,5904260,11800,11800,11800,11800,0
20240108,111400,5904260,11800,11800,11800,11800,0
20240108,111300,5904260,11800,11800,11800,11800,0
20240108,111200,5904260,11800,11800,11800,11800,0
20240108,111100,5904260,11800,11800,11800,11800,0
20240108,111000,5904260,11800,11800,11800,11800,0
20240108,110900,5904260,11800,11800,11800,11800,0
20240108,110800,5904260,11800,11800,11800,11800,0
20240108,110700,5904260,11800,11800,11800,11800,0
20240108,110600,5904260,11800,11800,11800,11800,0
20240108,110500,5904260,11800,11800,11800,11800,0
20240108,110400,5904260,11800,11800,11800,11800,0
20240108,110300,5904260,11800,11800,11800,11800,0
20240108,110200,5904260,11800,11800,11800,11800,0
20240108,110100,5904260,11800,11800,11800,11800,0
20240108,110000,5904260,11800,11800,11800,11800,0
20240108,105900,5904260,11800,11800,11800,11800,0
20240108,105800,5904260,11800,11800,11800,11800,0
20240108,105700,5904260,11800,11800,11800,11800,0
20240108,105600,5904260,11800,11800,11800,11800,0
20240108,105500,5904260,11800,11800,11800,11800,0
20240108,105400,5904260,11800,11800,11800,11800,0
20240108,105300,5904260,11800,11800,11800,11800,0
20240108,105200,5904260,11800,11800,11800,11800,0
20240108,105100,5904260,11800,11800,11800,11800,0
20240108,105000,5904260,11800,11800,11800,11800,0
20240108,104900,5904260,11800,11800,11800,11800,0
20240108,104800,5904260,11800,11800,11800,11800,0
20240108,104700,5904260,11800,11800,11800,11800,0
20240108,104600,5904260,11800,11800,11800,11800,0
20240108,104500,5904260,11800,11800,11800,11800,0
20240108,104400,5904260,11800,11800,11800,11800,0
20240108,104300,5904260,11800,11800,11800,11800,0
20240108,104200,5904260,11800,11800,11800,11800,0
20240108,104100,5904260,11800,11800,11800,11800,0
20240108,104000,5904260,11800,11800,11800,11800,0
20240108,103900,5904260,11800,11800,11800,11800,0
20240108,103800,5904260,11800,11800,11800,11800,0
20240108,103700,5904260,11800,11800,11800,11800,0
20240108,103600,5904260,11800,11800,11800,11800,0
20240108,103500,5904260,11800,11800,11800,11800,0
20240108,103400,5904260,11800,11800,11800,11800,0
20240108,103300,5904260,11800,11800,11800,11800,0
20240108,103200,5904260,11800,11800,11800,11800,0
20240108,103100,5904260,11800,11800,11800,11800,0
20240108,103000,5904260,11800,11800,11800,11800,0
20240108,102900,5904260,11800,11800,11800,11800,0
20240108,102800,5904260,11800,11800,11800,11800,0
20240108,102700,5904260,11800,11800,11800,11800,0
20240108,102600,5904260,11800,11800,11800,11800,0
20240108,102500,5904260,11800,11800,11800,11800,0
20240108,102400,5904260,11800,11800,11800,11800,0
20240108,102300,5904260,11800,11800,11800,11800,0
20240108,102200,5904260,11800,11800,11800,11800,0
20240108,102100,5904260,11800,11800,11800,11800,0
20240108,102000,5904260,11800,11800,11800,11800,0
20240108,101900,5904260,11800,11800,11800,11800,0
20240108,101800,5904260,11800,11800,11800,11800,0
20240108,101700,5904260,11800,11800,11800,11800,0
20240108,101600,5904260,11800,11800,11800,11800,0
20240108,101500,5904260,11800,11800,11800,11800,0
20240108,101400,5904260,11800,11800,11800,11800,0
20240108,101300,5904260,11800,11800,11800,11800,0
20240108,101200,5904260,11800,11800,11800,11800,0
20240108,101100,5904260,11800,11800,11800,11800,0
20240108,101000,5904260,11800,11800,11800,11800,0
20240108,100900,5904260,11800,11800,11800,11800,0
20240108,100800,5904260,11800,11800,11800,11800,0
20240108,100700,5904260,11800,11800,11800,11800,0
20240108,100600,5904260,11800,11800,11800,11800,0
20240108,100500,5904260,11800,11800,11800,11800,0
20240108,100400,5904260,11800,11800,11800,11800,0
20240108,100300,5904260,11800,11800,11800,11800,0
20240108,100200,5904260,11800,11800,11800,11800,0
20240108,100100,5904260,11800,11800,11800,11800,0
20240108,100000,5904260,11800,11800,11800,11800,0
20240108,095900,5904260,11800,11800,11800,11800,0
20240108,095800,5904260,11800,11800,11800,11800,0
20240108,095700,5904260,11800,11800,11800,11800,0
20240108,095600,5904260,11800,11800,11800,11800,0
20240108,095500,5904260,11800,11800,11800,11800,0
20240108,095400,5904260,11800,11800,11800,11800,0
20240108,095300,5904260,11800,11800,11800,11800,0
20240108,095200,5904260,11800,11800,11800,11800,0
20240108,095100,5904260,11800,11800,11800,11800,0
20240108,095000,5904260,11800,11800,11800,11800,0
20240108,094900,5904260,11800,11800,11800,11800,0
20240108,094800,5904260,11800,11800,11800,11800,0
20240108,094700,5904260,11800,11800,11800,11800,0
20240108,094600,5904260,11800,11800,11800,11800,0
20240108,094500,5904260,11800,11800,11800,11800,0
20240108,094400,5904260,11800,11800,11800,11800,0
20240108,094300,5904260,11800,11800,11800,11800,0
20240108,094200,5904260,11800,11800,11800,11800,0
20240108,094100,5904260,11800,11800,11800,11800,0
20240108,094000,5904260,11800,11800,11800,11800,0
20240108,093900,5904260,11800,11800,11800,11800,0
20240108,093800,5904260,11800,11800,11800,11800,0
20240108,093700,5904260,11800,11000,11800,11000,500
20240108,093600,11800,11800,11800,11800,11800,0
20240108,093500,11800,11800,11800,11800,11800,0
20240108,093400,11800,11800,11800,11800,11800,0
20240108,093300,11800,11800,11800,11800,11800,0
20240108,093200,11800,11800,11800,11800,11800,0
20240108,093100,11800,11800,11800,11800,11800,0
20240108,093000,11800,11800,11800,11800,11800,0
20240108,092900,11800,11800,11800,11800,11800,0
20240108,092800,11800,11800,11800,11800,11800,0
20240108,092700,11800,11800,11800,11800,11800,0
20240108,092600,11800,11800,11800,11800,11800,0
20240108,092500,11800,11800,11800,11800,11800,0
20240108,092400,11800,11800,11800,11800,11800,0
20240108,092300,11800,11800,11800,11800,11800,0
20240108,092200,11800,11800,11800,11800,11800,0
20240108,092100,11800,11800,11800,11800,11800,0
20240108,092000,11800,11800,11800,11800,11800,0
20240108,091900,11800,11800,11800,11800,11800,0
20240108,091800,11800,11800,11800,11800,11800,0
20240108,091700,11800,11800,11800,11800,11800,0
20240108,091600,11800,11800,11800,11800,11800,0
20240108,091500,11800,11800,11800,11800,11800,0
20240108,091400,11800,11800,11800,11800,11800,0
20240108,091300,11800,11800,11800,11800,11800,0
20240108,091200,11800,11800,11800,11800,11800,0
20240108,091100,11800,11800,11800,11800,11800,0
20240108,091000,11800,11800,11800,11800,11800,0
20240108,090900,11800,11800,11800,11800,11800,0
20240108,090800,11800,11800,11800,11800,11800,0
20240108,090700,11800,11800,11800,11800,11800,0
20240108,090600,11800,11800,11800,11800,11800,0
20240108,090500,11800,11800,11800,11800,11800,0
20240108,090400,11800,11800,11800,11800,11800,0
20240108,090300,11800,11800,11800,11800,11800,0
20240108,090200,11800,11800,11800,11800,11800,0
20240108,090100,11800,11800,11800,11800,11800,0
20240108,090000,11800,11800,11800,11800,11800,1