KissMeData/403360/min/candle-20240112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,213000,11565110,11500,11500,11500,11500,1
20240112,212900,11565110,11500,11500,11500,11500,0
20240112,212800,11565110,11500,11500,11500,11500,0
20240112,212700,11565110,11500,11500,11500,11500,0
20240112,212600,11565110,11500,11500,11500,11500,0
20240112,212500,11565110,11500,11500,11500,11500,0
20240112,212400,11565110,11500,11500,11500,11500,0
20240112,212300,11565110,11500,11500,11500,11500,0
20240112,212200,11565110,11500,11500,11500,11500,0
20240112,212100,11565110,11500,11500,11500,11500,0
20240112,212000,11565110,11500,11500,11500,11500,0
20240112,211900,11565110,11500,11500,11500,11500,0
20240112,211800,11565110,11500,11500,11500,11500,0
20240112,211700,11565110,11500,11500,11500,11500,0
20240112,211600,11565110,11500,11500,11500,11500,0
20240112,211500,11565110,11500,11500,11500,11500,0
20240112,211400,11565110,11500,11500,11500,11500,0
20240112,211300,11565110,11500,11500,11500,11500,0
20240112,211200,11565110,11500,11500,11500,11500,0
20240112,211100,11565110,11500,11500,11500,11500,0
20240112,211000,11565110,11500,11500,11500,11500,0
20240112,210900,11565110,11500,11500,11500,11500,0
20240112,210800,11565110,11500,11500,11500,11500,0
20240112,210700,11565110,11500,11500,11500,11500,0
20240112,210600,11565110,11500,11500,11500,11500,0
20240112,210500,11565110,11500,11500,11500,11500,0
20240112,210400,11565110,11500,11500,11500,11500,0
20240112,210300,11565110,11500,11500,11500,11500,0
20240112,210200,11565110,11500,11500,11500,11500,0
20240112,210100,11565110,11500,11500,11500,11500,0
20240112,210000,11565110,11500,11500,11500,11500,1
20240112,205900,11565110,11500,11500,11500,11500,0
20240112,205800,11565110,11500,11500,11500,11500,0
20240112,205700,11565110,11500,11500,11500,11500,0
20240112,205600,11565110,11500,11500,11500,11500,0
20240112,205500,11565110,11500,11500,11500,11500,0
20240112,205400,11565110,11500,11500,11500,11500,0
20240112,205300,11565110,11500,11500,11500,11500,0
20240112,205200,11565110,11500,11500,11500,11500,0
20240112,205100,11565110,11500,11500,11500,11500,0
20240112,205000,11565110,11500,11500,11500,11500,0
20240112,204900,11565110,11500,11500,11500,11500,0
20240112,204800,11565110,11500,11500,11500,11500,0
20240112,204700,11565110,11500,11500,11500,11500,0
20240112,204600,11565110,11500,11500,11500,11500,0
20240112,204500,11565110,11500,11500,11500,11500,0
20240112,204400,11565110,11500,11500,11500,11500,0
20240112,204300,11565110,11500,11500,11500,11500,0
20240112,204200,11565110,11500,11500,11500,11500,0
20240112,204100,11565110,11500,11500,11500,11500,0
20240112,204000,11565110,11500,11500,11500,11500,0
20240112,203900,11565110,11500,11500,11500,11500,0
20240112,203800,11565110,11500,11500,11500,11500,0
20240112,203700,11565110,11500,11500,11500,11500,0
20240112,203600,11565110,11500,11500,11500,11500,0
20240112,203500,11565110,11500,11500,11500,11500,0
20240112,203400,11565110,11500,11500,11500,11500,0
20240112,203300,11565110,11500,11500,11500,11500,0
20240112,203200,11565110,11500,11500,11500,11500,0
20240112,203100,11565110,11500,11500,11500,11500,0
20240112,203000,11565110,11500,11500,11500,11500,1
20240112,202900,11565110,11500,11500,11500,11500,0
20240112,202800,11565110,11500,11500,11500,11500,0
20240112,202700,11565110,11500,11500,11500,11500,0
20240112,202600,11565110,11500,11500,11500,11500,0
20240112,202500,11565110,11500,11500,11500,11500,0
20240112,202400,11565110,11500,11500,11500,11500,0
20240112,202300,11565110,11500,11500,11500,11500,0
20240112,202200,11565110,11500,11500,11500,11500,0
20240112,202100,11565110,11500,11500,11500,11500,0
20240112,202000,11565110,11500,11500,11500,11500,0
20240112,201900,11565110,11500,11500,11500,11500,0
20240112,201800,11565110,11500,11500,11500,11500,0
20240112,201700,11565110,11500,11500,11500,11500,0
20240112,201600,11565110,11500,11500,11500,11500,0
20240112,201500,11565110,11500,11500,11500,11500,0
20240112,201400,11565110,11500,11500,11500,11500,0
20240112,201300,11565110,11500,11500,11500,11500,0
20240112,201200,11565110,11500,11500,11500,11500,0
20240112,201100,11565110,11500,11500,11500,11500,0
20240112,201000,11565110,11500,11500,11500,11500,0
20240112,200900,11565110,11500,11500,11500,11500,0
20240112,200800,11565110,11500,11500,11500,11500,0
20240112,200700,11565110,11500,11500,11500,11500,0
20240112,200600,11565110,11500,11500,11500,11500,0
20240112,200500,11565110,11500,11500,11500,11500,0
20240112,200400,11565110,11500,11500,11500,11500,0
20240112,200300,11565110,11500,11500,11500,11500,0
20240112,200200,11565110,11500,11500,11500,11500,0
20240112,200100,11565110,11500,11500,11500,11500,0
20240112,200000,11565110,11500,11500,11500,11500,1
20240112,195900,11565110,11500,11500,11500,11500,0
20240112,195800,11565110,11500,11500,11500,11500,0
20240112,195700,11565110,11500,11500,11500,11500,0
20240112,195600,11565110,11500,11500,11500,11500,0
20240112,195500,11565110,11500,11500,11500,11500,0
20240112,195400,11565110,11500,11500,11500,11500,0
20240112,195300,11565110,11500,11500,11500,11500,0
20240112,195200,11565110,11500,11500,11500,11500,0
20240112,195100,11565110,11500,11500,11500,11500,0
20240112,195000,11565110,11500,11500,11500,11500,0
20240112,194900,11565110,11500,11500,11500,11500,0
20240112,194800,11565110,11500,11500,11500,11500,0
20240112,194700,11565110,11500,11500,11500,11500,0
20240112,194600,11565110,11500,11500,11500,11500,0
20240112,194500,11565110,11500,11500,11500,11500,0
20240112,194400,11565110,11500,11500,11500,11500,0
20240112,194300,11565110,11500,11500,11500,11500,0
20240112,194200,11565110,11500,11500,11500,11500,0
20240112,194100,11565110,11500,11500,11500,11500,0
20240112,194000,11565110,11500,11500,11500,11500,0
20240112,193900,11565110,11500,11500,11500,11500,0
20240112,193800,11565110,11500,11500,11500,11500,0
20240112,193700,11565110,11500,11500,11500,11500,0
20240112,193600,11565110,11500,11500,11500,11500,0
20240112,193500,11565110,11500,11500,11500,11500,0
20240112,193400,11565110,11500,11500,11500,11500,0
20240112,193300,11565110,11500,11500,11500,11500,0
20240112,193200,11565110,11500,11500,11500,11500,0
20240112,193100,11565110,11500,11500,11500,11500,0
20240112,193000,11565110,11500,11500,11500,11500,1
20240112,192900,11565110,11500,11500,11500,11500,0
20240112,192800,11565110,11500,11500,11500,11500,0
20240112,192700,11565110,11500,11500,11500,11500,0
20240112,192600,11565110,11500,11500,11500,11500,0
20240112,192500,11565110,11500,11500,11500,11500,0
20240112,192400,11565110,11500,11500,11500,11500,0
20240112,192300,11565110,11500,11500,11500,11500,0
20240112,192200,11565110,11500,11500,11500,11500,0
20240112,192100,11565110,11500,11500,11500,11500,0
20240112,192000,11565110,11500,11500,11500,11500,0
20240112,191900,11565110,11500,11500,11500,11500,0
20240112,191800,11565110,11500,11500,11500,11500,0
20240112,191700,11565110,11500,11500,11500,11500,0
20240112,191600,11565110,11500,11500,11500,11500,0
20240112,191500,11565110,11500,11500,11500,11500,0
20240112,191400,11565110,11500,11500,11500,11500,0
20240112,191300,11565110,11500,11500,11500,11500,0
20240112,191200,11565110,11500,11500,11500,11500,0
20240112,191100,11565110,11500,11500,11500,11500,0
20240112,191000,11565110,11500,11500,11500,11500,0
20240112,190900,11565110,11500,11500,11500,11500,0
20240112,190800,11565110,11500,11500,11500,11500,0
20240112,190700,11565110,11500,11500,11500,11500,0
20240112,190600,11565110,11500,11500,11500,11500,0
20240112,190500,11565110,11500,11500,11500,11500,0
20240112,190400,11565110,11500,11500,11500,11500,0
20240112,190300,11565110,11500,11500,11500,11500,0
20240112,190200,11565110,11500,11500,11500,11500,0
20240112,190100,11565110,11500,11500,11500,11500,0
20240112,190000,11565110,11500,11500,11500,11500,1
20240112,185900,11565110,11500,11500,11500,11500,0
20240112,185800,11565110,11500,11500,11500,11500,0
20240112,185700,11565110,11500,11500,11500,11500,0
20240112,185600,11565110,11500,11500,11500,11500,0
20240112,185500,11565110,11500,11500,11500,11500,0
20240112,185400,11565110,11500,11500,11500,11500,0
20240112,185300,11565110,11500,11500,11500,11500,0
20240112,185200,11565110,11500,11500,11500,11500,0
20240112,185100,11565110,11500,11500,11500,11500,0
20240112,185000,11565110,11500,11500,11500,11500,0
20240112,184900,11565110,11500,11500,11500,11500,0
20240112,184800,11565110,11500,11500,11500,11500,0
20240112,184700,11565110,11500,11500,11500,11500,0
20240112,184600,11565110,11500,11500,11500,11500,0
20240112,184500,11565110,11500,11500,11500,11500,0
20240112,184400,11565110,11500,11500,11500,11500,0
20240112,184300,11565110,11500,11500,11500,11500,0
20240112,184200,11565110,11500,11500,11500,11500,0
20240112,184100,11565110,11500,11500,11500,11500,0
20240112,184000,11565110,11500,11500,11500,11500,0
20240112,183900,11565110,11500,11500,11500,11500,0
20240112,183800,11565110,11500,11500,11500,11500,0
20240112,183700,11565110,11500,11500,11500,11500,0
20240112,183600,11565110,11500,11500,11500,11500,0
20240112,183500,11565110,11500,11500,11500,11500,0
20240112,183400,11565110,11500,11500,11500,11500,0
20240112,183300,11565110,11500,11500,11500,11500,0
20240112,183200,11565110,11500,11500,11500,11500,0
20240112,183100,11565110,11500,11500,11500,11500,0
20240112,183000,11565110,11500,11500,11500,11500,1
20240112,182900,11565110,11500,11500,11500,11500,0
20240112,182800,11565110,11500,11500,11500,11500,0
20240112,182700,11565110,11500,11500,11500,11500,0
20240112,182600,11565110,11500,11500,11500,11500,0
20240112,182500,11565110,11500,11500,11500,11500,0
20240112,182400,11565110,11500,11500,11500,11500,0
20240112,182300,11565110,11500,11500,11500,11500,0
20240112,182200,11565110,11500,11500,11500,11500,0
20240112,182100,11565110,11500,11500,11500,11500,0
20240112,182000,11565110,11500,11500,11500,11500,0
20240112,181900,11565110,11500,11500,11500,11500,0
20240112,181800,11565110,11500,11500,11500,11500,0
20240112,181700,11565110,11500,11500,11500,11500,0
20240112,181600,11565110,11500,11500,11500,11500,0
20240112,181500,11565110,11500,11500,11500,11500,0
20240112,181400,11565110,11500,11500,11500,11500,0
20240112,181300,11565110,11500,11500,11500,11500,0
20240112,181200,11565110,11500,11500,11500,11500,0
20240112,181100,11565110,11500,11500,11500,11500,0
20240112,181000,11565110,11500,11500,11500,11500,0
20240112,180900,11565110,11500,11500,11500,11500,0
20240112,180800,11565110,11500,11500,11500,11500,0
20240112,180700,11565110,11500,11500,11500,11500,0
20240112,180600,11565110,11500,11500,11500,11500,0
20240112,180500,11565110,11500,11500,11500,11500,0
20240112,180400,11565110,11500,11500,11500,11500,0
20240112,180300,11565110,11500,11500,11500,11500,0
20240112,180200,11565110,11500,11500,11500,11500,0
20240112,180100,11565110,11500,11500,11500,11500,0
20240112,180000,11565110,11500,11500,11500,11500,1
20240112,175900,11565110,11500,11500,11500,11500,0
20240112,175800,11565110,11500,11500,11500,11500,0
20240112,175700,11565110,11500,11500,11500,11500,0
20240112,175600,11565110,11500,11500,11500,11500,0
20240112,175500,11565110,11500,11500,11500,11500,0
20240112,175400,11565110,11500,11500,11500,11500,0
20240112,175300,11565110,11500,11500,11500,11500,0
20240112,175200,11565110,11500,11500,11500,11500,0
20240112,175100,11565110,11500,11500,11500,11500,0
20240112,175000,11565110,11500,11500,11500,11500,0
20240112,174900,11565110,11500,11500,11500,11500,0
20240112,174800,11565110,11500,11500,11500,11500,0
20240112,174700,11565110,11500,11500,11500,11500,0
20240112,174600,11565110,11500,11500,11500,11500,0
20240112,174500,11565110,11500,11500,11500,11500,0
20240112,174400,11565110,11500,11500,11500,11500,0
20240112,174300,11565110,11500,11500,11500,11500,0
20240112,174200,11565110,11500,11500,11500,11500,0
20240112,174100,11565110,11500,11500,11500,11500,0
20240112,174000,11565110,11500,11500,11500,11500,0
20240112,173900,11565110,11500,11500,11500,11500,0
20240112,173800,11565110,11500,11500,11500,11500,0
20240112,173700,11565110,11500,11500,11500,11500,0
20240112,173600,11565110,11500,11500,11500,11500,0
20240112,173500,11565110,11500,11500,11500,11500,0
20240112,173400,11565110,11500,11500,11500,11500,0
20240112,173300,11565110,11500,11500,11500,11500,0
20240112,173200,11565110,11500,11500,11500,11500,0
20240112,173100,11565110,11500,11500,11500,11500,0
20240112,173000,11565110,11500,11500,11500,11500,1
20240112,172900,11565110,11500,11500,11500,11500,0
20240112,172800,11565110,11500,11500,11500,11500,0
20240112,172700,11565110,11500,11500,11500,11500,0
20240112,172600,11565110,11500,11500,11500,11500,0
20240112,172500,11565110,11500,11500,11500,11500,0
20240112,172400,11565110,11500,11500,11500,11500,0
20240112,172300,11565110,11500,11500,11500,11500,0
20240112,172200,11565110,11500,11500,11500,11500,0
20240112,172100,11565110,11500,11500,11500,11500,0
20240112,172000,11565110,11500,11500,11500,11500,0
20240112,171900,11565110,11500,11500,11500,11500,0
20240112,171800,11565110,11500,11500,11500,11500,0
20240112,171700,11565110,11500,11500,11500,11500,0
20240112,171600,11565110,11500,11500,11500,11500,0
20240112,171500,11565110,11500,11500,11500,11500,0
20240112,171400,11565110,11500,11500,11500,11500,0
20240112,171300,11565110,11500,11500,11500,11500,0
20240112,171200,11565110,11500,11500,11500,11500,0
20240112,171100,11565110,11500,11500,11500,11500,0
20240112,171000,11565110,11500,11500,11500,11500,0
20240112,170900,11565110,11500,11500,11500,11500,0
20240112,170800,11565110,11500,11500,11500,11500,0
20240112,170700,11565110,11500,11500,11500,11500,0
20240112,170600,11565110,11500,11500,11500,11500,0
20240112,170500,11565110,11500,11500,11500,11500,0
20240112,170400,11565110,11500,11500,11500,11500,0
20240112,170300,11565110,11500,11500,11500,11500,0
20240112,170200,11565110,11500,11500,11500,11500,0
20240112,170100,11565110,11500,11500,11500,11500,0
20240112,170000,11565110,11500,11500,11500,11500,1
20240112,165900,11565110,11500,11500,11500,11500,0
20240112,165800,11565110,11500,11500,11500,11500,0
20240112,165700,11565110,11500,11500,11500,11500,0
20240112,165600,11565110,11500,11500,11500,11500,0
20240112,165500,11565110,11500,11500,11500,11500,0
20240112,165400,11565110,11500,11500,11500,11500,0
20240112,165300,11565110,11500,11500,11500,11500,0
20240112,165200,11565110,11500,11500,11500,11500,0
20240112,165100,11565110,11500,11500,11500,11500,0
20240112,165000,11565110,11500,11500,11500,11500,0
20240112,164900,11565110,11500,11500,11500,11500,0
20240112,164800,11565110,11500,11500,11500,11500,0
20240112,164700,11565110,11500,11500,11500,11500,0
20240112,164600,11565110,11500,11500,11500,11500,0
20240112,164500,11565110,11500,11500,11500,11500,0
20240112,164400,11565110,11500,11500,11500,11500,0
20240112,164300,11565110,11500,11500,11500,11500,0
20240112,164200,11565110,11500,11500,11500,11500,0
20240112,164100,11565110,11500,11500,11500,11500,0
20240112,164000,11565110,11500,11500,11500,11500,0
20240112,163900,11565110,11500,11500,11500,11500,0
20240112,163800,11565110,11500,11500,11500,11500,0
20240112,163700,11565110,11500,11500,11500,11500,0
20240112,163600,11565110,11500,11500,11500,11500,0
20240112,163500,11565110,11500,11500,11500,11500,0
20240112,163400,11565110,11500,11500,11500,11500,0
20240112,163300,11565110,11500,11500,11500,11500,0
20240112,163200,11565110,11500,11500,11500,11500,0
20240112,163100,11565110,11500,11500,11500,11500,0
20240112,163000,11565110,11500,11500,11500,11500,1
20240112,162900,11565110,11500,11500,11500,11500,0
20240112,162800,11565110,11500,11500,11500,11500,0
20240112,162700,11565110,11500,11500,11500,11500,0
20240112,162600,11565110,11500,11500,11500,11500,0
20240112,162500,11565110,11500,11500,11500,11500,0
20240112,162400,11565110,11500,11500,11500,11500,0
20240112,162300,11565110,11500,11500,11500,11500,0
20240112,162200,11565110,11500,11500,11500,11500,0
20240112,162100,11565110,11500,11500,11500,11500,0
20240112,162000,11565110,11500,11500,11500,11500,0
20240112,161900,11565110,11500,11500,11500,11500,0
20240112,161800,11565110,11500,11500,11500,11500,0
20240112,161700,11565110,11500,11500,11500,11500,0
20240112,161600,11565110,11500,11500,11500,11500,0
20240112,161500,11565110,11500,11500,11500,11500,0
20240112,161400,11565110,11500,11500,11500,11500,0
20240112,161300,11565110,11500,11500,11500,11500,0
20240112,161200,11565110,11500,11500,11500,11500,0
20240112,161100,11565110,11500,11500,11500,11500,0
20240112,161000,11565110,11500,11500,11500,11500,0
20240112,160900,11565110,11500,11500,11500,11500,0
20240112,160800,11565110,11500,11500,11500,11500,0
20240112,160700,11565110,11500,11500,11500,11500,0
20240112,160600,11565110,11500,11500,11500,11500,0
20240112,160500,11565110,11500,11500,11500,11500,0
20240112,160400,11565110,11500,11500,11500,11500,0
20240112,160300,11565110,11500,11500,11500,11500,0
20240112,160200,11565110,11500,11500,11500,11500,0
20240112,160100,11565110,11500,11500,11500,11500,0
20240112,160000,11565110,11500,11500,11500,11500,1
20240112,155900,11565110,11500,11500,11500,11500,0
20240112,155800,11565110,11500,11500,11500,11500,0
20240112,155700,11565110,11500,11500,11500,11500,0
20240112,155600,11565110,11500,11500,11500,11500,0
20240112,155500,11565110,11500,11500,11500,11500,0
20240112,155400,11565110,11500,11500,11500,11500,0
20240112,155300,11565110,11500,11500,11500,11500,0
20240112,155200,11565110,11500,11500,11500,11500,0
20240112,155100,11565110,11500,11500,11500,11500,0
20240112,155000,11565110,11500,11500,11500,11500,0
20240112,154900,11565110,11500,11500,11500,11500,0
20240112,154800,11565110,11500,11500,11500,11500,0
20240112,154700,11565110,11500,11500,11500,11500,0
20240112,154600,11565110,11500,11500,11500,11500,0
20240112,154500,11565110,11500,11500,11500,11500,0
20240112,154400,11565110,11500,11500,11500,11500,0
20240112,154300,11565110,11500,11500,11500,11500,0
20240112,154200,11565110,11500,11500,11500,11500,0
20240112,154100,11565110,11500,11500,11500,11500,0
20240112,154000,11565110,11500,11500,11500,11500,0
20240112,153900,11565110,11500,11500,11500,11500,0
20240112,153800,11565110,11500,11500,11500,11500,0
20240112,153700,11565110,11500,11500,11500,11500,0
20240112,153600,11565110,11500,11500,11500,11500,0
20240112,153500,11565110,11500,11500,11500,11500,0
20240112,153400,11565110,11500,11500,11500,11500,0
20240112,153300,11565110,11500,11500,11500,11500,0
20240112,153200,11565110,11500,11500,11500,11500,0
20240112,153100,11565110,11500,11500,11500,11500,0
20240112,153000,11565110,11500,11500,11500,11500,1
20240112,152900,11565110,11500,11500,11500,11500,0
20240112,152800,11565110,11500,11500,11500,11500,0
20240112,152700,11565110,11500,11500,11500,11500,0
20240112,152600,11565110,11500,11500,11500,11500,0
20240112,152500,11565110,11500,11500,11500,11500,0
20240112,152400,11565110,11500,11500,11500,11500,0
20240112,152300,11565110,11500,11500,11500,11500,0
20240112,152200,11565110,11500,11500,11500,11500,0
20240112,152100,11565110,11500,11500,11500,11500,0
20240112,152000,11565110,11500,11500,11500,11500,0
20240112,151900,11565110,11500,11500,11500,11500,0
20240112,151800,11565110,11500,11500,11500,11500,0
20240112,151700,11565110,11500,11500,11500,11500,0
20240112,151600,11565110,11500,11500,11500,11500,0
20240112,151500,11565110,11500,11500,11500,11500,0
20240112,151400,11565110,11500,11500,11500,11500,0
20240112,151300,11565110,11500,11500,11500,11500,1
20240112,151200,11553610,11000,11000,11000,11000,0
20240112,151100,11553610,11000,10990,11000,10990,84
20240112,151000,10630120,11000,11000,11000,11000,0
20240112,150900,10630120,11000,11000,11000,11000,0
20240112,150800,10630120,11000,11000,11000,11000,0
20240112,150700,10630120,11000,11000,11000,11000,0
20240112,150600,10630120,11000,11000,11000,11000,0
20240112,150500,10630120,11000,11000,11000,11000,0
20240112,150400,10630120,11000,11000,11000,11000,0
20240112,150300,10630120,11000,11000,11000,11000,0
20240112,150200,10630120,11000,11000,11000,11000,0
20240112,150100,10630120,11000,11000,11000,11000,0
20240112,150000,10630120,11000,11000,11000,11000,0
20240112,145900,10630120,11000,11000,11000,11000,0
20240112,145800,10630120,11000,11000,11000,11000,0
20240112,145700,10630120,11000,11000,11000,11000,0
20240112,145600,10630120,11000,11000,11000,11000,0
20240112,145500,10630120,11000,11000,11000,11000,0
20240112,145400,10630120,11000,11000,11000,11000,0
20240112,145300,10630120,11000,11000,11000,11000,0
20240112,145200,10630120,11000,11000,11000,11000,0
20240112,145100,10630120,11000,11000,11000,11000,0
20240112,145000,10630120,11000,11000,11000,11000,0
20240112,144900,10630120,11000,11000,11000,11000,0
20240112,144800,10630120,11000,11000,11000,11000,0
20240112,144700,10630120,11000,11000,11000,11000,0
20240112,144600,10630120,11000,11000,11000,11000,0
20240112,144500,10630120,11000,11000,11000,11000,0
20240112,144400,10630120,11000,11000,11000,11000,0
20240112,144300,10630120,11000,11000,11000,11000,0
20240112,144200,10630120,11000,11000,11000,11000,0
20240112,144100,10630120,11000,11000,11000,11000,0
20240112,144000,10630120,11000,11000,11000,11000,0
20240112,143900,10630120,11000,11000,11000,11000,0
20240112,143800,10630120,11000,11000,11000,11000,0
20240112,143700,10630120,11000,11000,11000,11000,0
20240112,143600,10630120,11000,11000,11000,11000,0
20240112,143500,10630120,11000,11000,11000,11000,0
20240112,143400,10630120,11000,11000,11000,11000,0
20240112,143300,10630120,11000,11000,11000,11000,0
20240112,143200,10630120,11000,11000,11000,11000,0
20240112,143100,10630120,11000,11000,11000,11000,0
20240112,143000,10630120,11000,11000,11000,11000,0
20240112,142900,10630120,11000,11000,11000,11000,0
20240112,142800,10630120,11000,11000,11000,11000,0
20240112,142700,10630120,11000,11000,11000,11000,0
20240112,142600,10630120,11000,11000,11000,11000,0
20240112,142500,10630120,11000,11000,11000,11000,0
20240112,142400,10630120,11000,11000,11000,11000,0
20240112,142300,10630120,11000,11000,11000,11000,0
20240112,142200,10630120,11000,11000,11000,11000,0
20240112,142100,10630120,11000,11000,11000,11000,0
20240112,142000,10630120,11000,11000,11000,11000,0
20240112,141900,10630120,11000,11000,11000,11000,0
20240112,141800,10630120,11000,11000,11000,11000,0
20240112,141700,10630120,11000,11000,11000,11000,0
20240112,141600,10630120,11000,11000,11000,11000,0
20240112,141500,10630120,11000,11000,11000,11000,0
20240112,141400,10630120,11000,11000,11000,11000,0
20240112,141300,10630120,11000,11000,11000,11000,0
20240112,141200,10630120,11000,11000,11000,11000,0
20240112,141100,10630120,11000,11000,11000,11000,0
20240112,141000,10630120,11000,11000,11000,11000,0
20240112,140900,10630120,11000,11000,11000,11000,0
20240112,140800,10630120,11000,11000,11000,11000,0
20240112,140700,10630120,11000,11000,11000,11000,0
20240112,140600,10630120,11000,11000,11000,11000,0
20240112,140500,10630120,11000,11000,11000,11000,0
20240112,140400,10630120,11000,11000,11000,11000,0
20240112,140300,10630120,11000,11000,11000,11000,0
20240112,140200,10630120,11000,11000,11000,11000,0
20240112,140100,10630120,11000,11000,11000,11000,0
20240112,140000,10630120,11000,11000,11000,11000,0
20240112,135900,10630120,11000,11000,11000,11000,0
20240112,135800,10630120,11000,11000,11000,11000,0
20240112,135700,10630120,11000,11000,11000,11000,0
20240112,135600,10630120,11000,11000,11000,11000,0
20240112,135500,10630120,11000,11000,11000,11000,0
20240112,135400,10630120,11000,11000,11000,11000,0
20240112,135300,10630120,11000,11000,11000,11000,0
20240112,135200,10630120,11000,11000,11000,11000,0
20240112,135100,10630120,11000,11000,11000,11000,0
20240112,135000,10630120,11000,11000,11000,11000,0
20240112,134900,10630120,11000,11000,11000,11000,0
20240112,134800,10630120,11000,11000,11000,11000,0
20240112,134700,10630120,11000,11000,11000,11000,0
20240112,134600,10630120,11000,11000,11000,11000,0
20240112,134500,10630120,11000,11000,11000,11000,0
20240112,134400,10630120,11000,11000,11000,11000,0
20240112,134300,10630120,11000,11000,11000,11000,0
20240112,134200,10630120,11000,11000,11000,11000,0
20240112,134100,10630120,11000,11000,11000,11000,0
20240112,134000,10630120,11000,11000,11000,11000,0
20240112,133900,10630120,11000,11000,11000,11000,0
20240112,133800,10630120,11000,11000,11000,11000,0
20240112,133700,10630120,11000,11000,11000,11000,0
20240112,133600,10630120,11000,11000,11000,11000,0
20240112,133500,10630120,11000,11000,11000,11000,0
20240112,133400,10630120,11000,10730,11000,10730,500
20240112,133300,5208830,10740,10740,10740,10740,0
20240112,133200,5208830,10740,10740,10740,10740,0
20240112,133100,5208830,10740,10740,10740,10740,0
20240112,133000,5208830,10740,10740,10740,10740,0
20240112,132900,5208830,10740,10740,10740,10740,0
20240112,132800,5208830,10740,10740,10740,10740,0
20240112,132700,5208830,10740,10740,10740,10740,0
20240112,132600,5208830,10740,10740,10740,10740,0
20240112,132500,5208830,10740,10740,10740,10740,0
20240112,132400,5208830,10740,10740,10740,10740,0
20240112,132300,5208830,10740,10740,10740,10740,0
20240112,132200,5208830,10740,10740,10740,10740,0
20240112,132100,5208830,10740,10740,10740,10740,0
20240112,132000,5208830,10740,10740,10740,10740,0
20240112,131900,5208830,10740,10740,10740,10740,0
20240112,131800,5208830,10740,10740,10740,10740,0
20240112,131700,5208830,10740,10740,10740,10740,0
20240112,131600,5208830,10740,10740,10740,10740,0
20240112,131500,5208830,10740,10740,10740,10740,0
20240112,131400,5208830,10740,10740,10740,10740,0
20240112,131300,5208830,10740,10740,10740,10740,0
20240112,131200,5208830,10740,10740,10740,10740,0
20240112,131100,5208830,10740,10740,10740,10740,0
20240112,131000,5208830,10740,10740,10740,10740,0
20240112,130900,5208830,10740,10740,10740,10740,0
20240112,130800,5208830,10740,10740,10740,10740,0
20240112,130700,5208830,10740,10740,10740,10740,0
20240112,130600,5208830,10740,10740,10740,10740,0
20240112,130500,5208830,10740,10740,10740,10740,0
20240112,130400,5208830,10740,10740,10740,10740,0
20240112,130300,5208830,10740,10740,10740,10740,0
20240112,130200,5208830,10740,10740,10740,10740,0
20240112,130100,5208830,10740,10740,10740,10740,0
20240112,130000,5208830,10740,10740,10740,10740,0
20240112,125900,5208830,10740,10740,10740,10740,0
20240112,125800,5208830,10740,10740,10740,10740,0
20240112,125700,5208830,10740,10740,10740,10740,1
20240112,125600,5198090,10100,10100,10100,10100,0
20240112,125500,5198090,10100,10100,10100,10100,0
20240112,125400,5198090,10100,10100,10100,10100,0
20240112,125300,5198090,10100,10100,10100,10100,0
20240112,125200,5198090,10100,10100,10100,10100,0
20240112,125100,5198090,10100,10100,10100,10100,0
20240112,125000,5198090,10100,10100,10100,10100,0
20240112,124900,5198090,10100,10100,10100,10100,0
20240112,124800,5198090,10100,10100,10100,10100,0
20240112,124700,5198090,10100,10240,10240,10100,210
20240112,124600,3064290,10230,10230,10230,10230,0
20240112,124500,3064290,10230,10230,10230,10230,0
20240112,124400,3064290,10230,10230,10230,10230,0
20240112,124300,3064290,10230,10230,10230,10230,0
20240112,124200,3064290,10230,10230,10230,10230,0
20240112,124100,3064290,10230,10230,10230,10230,0
20240112,124000,3064290,10230,10230,10230,10230,0
20240112,123900,3064290,10230,10230,10230,10230,0
20240112,123800,3064290,10230,10230,10230,10230,0
20240112,123700,3064290,10230,10230,10230,10230,0
20240112,123600,3064290,10230,10230,10230,10230,0
20240112,123500,3064290,10230,10230,10230,10230,0
20240112,123400,3064290,10230,10230,10230,10230,0
20240112,123300,3064290,10230,10230,10230,10230,0
20240112,123200,3064290,10230,10230,10230,10230,0
20240112,123100,3064290,10230,10230,10230,10230,0
20240112,123000,3064290,10230,10230,10230,10230,0
20240112,122900,3064290,10230,10230,10230,10230,0
20240112,122800,3064290,10230,10230,10230,10230,0
20240112,122700,3064290,10230,10230,10230,10230,0
20240112,122600,3064290,10230,10230,10230,10230,0
20240112,122500,3064290,10230,10230,10230,10230,0
20240112,122400,3064290,10230,10230,10230,10230,0
20240112,122300,3064290,10230,10230,10230,10230,0
20240112,122200,3064290,10230,10230,10230,10230,0
20240112,122100,3064290,10230,10230,10230,10230,0
20240112,122000,3064290,10230,10230,10230,10230,0
20240112,121900,3064290,10230,10230,10230,10230,0
20240112,121800,3064290,10230,10230,10230,10230,0
20240112,121700,3064290,10230,10230,10230,10230,0
20240112,121600,3064290,10230,10230,10230,10230,0
20240112,121500,3064290,10230,10230,10230,10230,0
20240112,121400,3064290,10230,10230,10230,10230,0
20240112,121300,3064290,10230,10230,10230,10230,0
20240112,121200,3064290,10230,10230,10230,10230,0
20240112,121100,3064290,10230,10230,10230,10230,0
20240112,121000,3064290,10230,10230,10230,10230,0
20240112,120900,3064290,10230,10230,10230,10230,0
20240112,120800,3064290,10230,10230,10230,10230,0
20240112,120700,3064290,10230,10230,10230,10230,0
20240112,120600,3064290,10230,10230,10230,10230,0
20240112,120500,3064290,10230,10230,10230,10230,0
20240112,120400,3064290,10230,10230,10230,10230,0
20240112,120300,3064290,10230,10230,10230,10230,0
20240112,120200,3064290,10230,10230,10230,10230,0
20240112,120100,3064290,10230,10230,10230,10230,0
20240112,120000,3064290,10230,10230,10230,10230,0
20240112,115900,3064290,10230,10230,10230,10230,0
20240112,115800,3064290,10230,10230,10230,10230,0
20240112,115700,3064290,10230,10230,10230,10230,0
20240112,115600,3064290,10230,10230,10230,10230,0
20240112,115500,3064290,10230,10230,10230,10230,0
20240112,115400,3064290,10230,10230,10230,10230,0
20240112,115300,3064290,10230,10230,10230,10230,0
20240112,115200,3064290,10230,10230,10230,10230,0
20240112,115100,3064290,10230,10230,10230,10230,0
20240112,115000,3064290,10230,10230,10230,10230,0
20240112,114900,3064290,10230,10230,10230,10230,0
20240112,114800,3064290,10230,10230,10230,10230,0
20240112,114700,3064290,10230,10230,10230,10230,0
20240112,114600,3064290,10230,10230,10230,10230,0
20240112,114500,3064290,10230,10230,10230,10230,0
20240112,114400,3064290,10230,10230,10230,10230,0
20240112,114300,3064290,10230,10230,10230,10230,0
20240112,114200,3064290,10230,10230,10230,10230,0
20240112,114100,3064290,10230,10230,10230,10230,0
20240112,114000,3064290,10230,10230,10230,10230,0
20240112,113900,3064290,10230,10230,10230,10230,0
20240112,113800,3064290,10230,10230,10230,10230,0
20240112,113700,3064290,10230,10230,10230,10230,0
20240112,113600,3064290,10230,10230,10230,10230,0
20240112,113500,3064290,10230,10230,10230,10230,0
20240112,113400,3064290,10230,10230,10230,10230,0
20240112,113300,3064290,10230,10230,10230,10230,0
20240112,113200,3064290,10230,10230,10230,10230,1
20240112,113100,3054060,10990,10990,10990,10990,0
20240112,113000,3054060,10990,10990,10990,10990,0
20240112,112900,3054060,10990,10990,10990,10990,0
20240112,112800,3054060,10990,10990,10990,10990,0
20240112,112700,3054060,10990,10990,10990,10990,0
20240112,112600,3054060,10990,10990,10990,10990,0
20240112,112500,3054060,10990,10990,10990,10990,0
20240112,112400,3054060,10990,10990,10990,10990,0
20240112,112300,3054060,10990,10990,10990,10990,0
20240112,112200,3054060,10990,10990,10990,10990,0
20240112,112100,3054060,10990,10990,10990,10990,0
20240112,112000,3054060,10990,10990,10990,10990,0
20240112,111900,3054060,10990,10990,10990,10990,0
20240112,111800,3054060,10990,10990,10990,10990,0
20240112,111700,3054060,10990,10990,10990,10990,1
20240112,111600,3043070,11270,11270,11270,11270,0
20240112,111500,3043070,11270,11270,11270,11270,0
20240112,111400,3043070,11270,11270,11270,11270,0
20240112,111300,3043070,11270,11270,11270,11270,0
20240112,111200,3043070,11270,11270,11270,11270,0
20240112,111100,3043070,11270,11270,11270,11270,0
20240112,111000,3043070,11270,11270,11270,11270,0
20240112,110900,3043070,11270,11270,11270,11270,0
20240112,110800,3043070,11270,11270,11270,11270,0
20240112,110700,3043070,11270,11270,11270,11270,0
20240112,110600,3043070,11270,11270,11270,11270,0
20240112,110500,3043070,11270,11270,11270,11270,0
20240112,110400,3043070,11270,11270,11270,11270,0
20240112,110300,3043070,11270,11270,11270,11270,0
20240112,110200,3043070,11270,11270,11270,11270,0
20240112,110100,3043070,11270,11270,11270,11270,0
20240112,110000,3043070,11270,11270,11270,11270,0
20240112,105900,3043070,11270,11270,11270,11270,0
20240112,105800,3043070,11270,11270,11270,11270,0
20240112,105700,3043070,11270,11270,11270,11270,0
20240112,105600,3043070,11270,11270,11270,11270,0
20240112,105500,3043070,11270,11270,11270,11270,0
20240112,105400,3043070,11270,11270,11270,11270,0
20240112,105300,3043070,11270,11270,11270,11270,0
20240112,105200,3043070,11270,11270,11270,11270,0
20240112,105100,3043070,11270,11270,11270,11270,0
20240112,105000,3043070,11270,11270,11270,11270,0
20240112,104900,3043070,11270,11270,11270,11270,0
20240112,104800,3043070,11270,11270,11270,11270,0
20240112,104700,3043070,11270,11270,11270,11270,0
20240112,104600,3043070,11270,11270,11270,11270,0
20240112,104500,3043070,11270,11270,11270,11270,0
20240112,104400,3043070,11270,11270,11270,11270,0
20240112,104300,3043070,11270,11270,11270,11270,0
20240112,104200,3043070,11270,11270,11270,11270,0
20240112,104100,3043070,11270,11270,11270,11270,0
20240112,104000,3043070,11270,11270,11270,11270,0
20240112,103900,3043070,11270,11270,11270,11270,0
20240112,103800,3043070,11270,11270,11270,11270,0
20240112,103700,3043070,11270,11270,11270,11270,0
20240112,103600,3043070,11270,11270,11270,11270,0
20240112,103500,3043070,11270,11270,11270,11270,0
20240112,103400,3043070,11270,11270,11270,11270,0
20240112,103300,3043070,11270,11270,11270,11270,0
20240112,103200,3043070,11270,11270,11270,11270,0
20240112,103100,3043070,11270,11270,11270,11270,0
20240112,103000,3043070,11270,11270,11270,11270,0
20240112,102900,3043070,11270,11270,11270,11270,0
20240112,102800,3043070,11270,11270,11270,11270,0
20240112,102700,3043070,11270,11270,11270,11270,0
20240112,102600,3043070,11270,11270,11270,11270,0
20240112,102500,3043070,11270,11270,11270,11270,0
20240112,102400,3043070,11270,11270,11270,11270,0
20240112,102300,3043070,11270,11270,11270,11270,0
20240112,102200,3043070,11270,11270,11270,11270,0
20240112,102100,3043070,11270,11270,11270,11270,0
20240112,102000,3043070,11270,11270,11270,11270,0
20240112,101900,3043070,11270,11270,11270,11270,0
20240112,101800,3043070,11270,11270,11270,11270,0
20240112,101700,3043070,11270,11270,11270,11270,0
20240112,101600,3043070,11270,11270,11270,11270,0
20240112,101500,3043070,11270,11270,11270,11270,0
20240112,101400,3043070,11270,11270,11270,11270,0
20240112,101300,3043070,11270,11270,11270,11270,0
20240112,101200,3043070,11270,11270,11270,11270,0
20240112,101100,3043070,11270,11270,11270,11270,0
20240112,101000,3043070,11270,11270,11270,11270,0
20240112,100900,3043070,11270,11270,11270,11270,0
20240112,100800,3043070,11270,11270,11270,11270,0
20240112,100700,3043070,11270,11270,11270,11270,0
20240112,100600,3043070,11270,11270,11270,11270,0
20240112,100500,3043070,11270,11270,11270,11270,0
20240112,100400,3043070,11270,11270,11270,11270,0
20240112,100300,3043070,11270,11270,11270,11270,0
20240112,100200,3043070,11270,11270,11270,11270,0
20240112,100100,3043070,11270,11270,11270,11270,0
20240112,100000,3043070,11270,11270,11270,11270,1
20240112,095900,3031800,10100,10100,10100,10100,0
20240112,095800,3031800,10100,10500,10500,10100,300
20240112,095700,0,11500,11500,11500,11500,0
20240112,095600,0,11500,11500,11500,11500,0
20240112,095500,0,11500,11500,11500,11500,0
20240112,095400,0,11500,11500,11500,11500,0
20240112,095300,0,11500,11500,11500,11500,0
20240112,095200,0,11500,11500,11500,11500,0
20240112,095100,0,11500,11500,11500,11500,0
20240112,095000,0,11500,11500,11500,11500,0
20240112,094900,0,11500,11500,11500,11500,0
20240112,094800,0,11500,11500,11500,11500,0
20240112,094700,0,11500,11500,11500,11500,0
20240112,094600,0,11500,11500,11500,11500,0
20240112,094500,0,11500,11500,11500,11500,0
20240112,094400,0,11500,11500,11500,11500,0
20240112,094300,0,11500,11500,11500,11500,0
20240112,094200,0,11500,11500,11500,11500,0
20240112,094100,0,11500,11500,11500,11500,0
20240112,094000,0,11500,11500,11500,11500,0
20240112,093900,0,11500,11500,11500,11500,0
20240112,093800,0,11500,11500,11500,11500,0
20240112,093700,0,11500,11500,11500,11500,0
20240112,093600,0,11500,11500,11500,11500,0
20240112,093500,0,11500,11500,11500,11500,0
20240112,093400,0,11500,11500,11500,11500,0
20240112,093300,0,11500,11500,11500,11500,0
20240112,093200,0,11500,11500,11500,11500,0
20240112,093100,0,11500,11500,11500,11500,0
20240112,093000,0,11500,11500,11500,11500,0
20240112,092900,0,11500,11500,11500,11500,0
20240112,092800,0,11500,11500,11500,11500,0
20240112,092700,0,11500,11500,11500,11500,0
20240112,092600,0,11500,11500,11500,11500,0
20240112,092500,0,11500,11500,11500,11500,0
20240112,092400,0,11500,11500,11500,11500,0
20240112,092300,0,11500,11500,11500,11500,0
20240112,092200,0,11500,11500,11500,11500,0
20240112,092100,0,11500,11500,11500,11500,0
20240112,092000,0,11500,11500,11500,11500,0
20240112,091900,0,11500,11500,11500,11500,0
20240112,091800,0,11500,11500,11500,11500,0
20240112,091700,0,11500,11500,11500,11500,0
20240112,091600,0,11500,11500,11500,11500,0
20240112,091500,0,11500,11500,11500,11500,0
20240112,091400,0,11500,11500,11500,11500,0
20240112,091300,0,11500,11500,11500,11500,0
20240112,091200,0,11500,11500,11500,11500,0
20240112,091100,0,11500,11500,11500,11500,0
20240112,091000,0,11500,11500,11500,11500,0
20240112,090900,0,11500,11500,11500,11500,0
20240112,090800,0,11500,11500,11500,11500,0
20240112,090700,0,11500,11500,11500,11500,0
20240112,090600,0,11500,11500,11500,11500,0
20240112,090500,0,11500,11500,11500,11500,0
20240112,090400,0,11500,11500,11500,11500,0
20240112,090300,0,11500,11500,11500,11500,0
20240112,090200,0,11500,11500,11500,11500,0
20240112,090100,0,11500,11500,11500,11500,0
20240112,090000,0,11500,11500,11500,11500,0