KissMeData/136660/min/candle-20240115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,202300,5319357,989,989,989,989,5
20240115,202200,5319357,989,989,989,989,0
20240115,202100,5319357,989,989,989,989,0
20240115,202000,5319357,989,989,989,989,0
20240115,201900,5319357,989,989,989,989,0
20240115,201800,5319357,989,989,989,989,0
20240115,201700,5319357,989,989,989,989,0
20240115,201600,5319357,989,989,989,989,0
20240115,201500,5319357,989,989,989,989,0
20240115,201400,5319357,989,989,989,989,0
20240115,201300,5319357,989,989,989,989,0
20240115,201200,5319357,989,989,989,989,0
20240115,201100,5319357,989,989,989,989,0
20240115,201000,5319357,989,989,989,989,0
20240115,200900,5319357,989,989,989,989,0
20240115,200800,5319357,989,989,989,989,0
20240115,200700,5319357,989,989,989,989,0
20240115,200600,5319357,989,989,989,989,0
20240115,200500,5319357,989,989,989,989,0
20240115,200400,5319357,989,989,989,989,0
20240115,200300,5319357,989,989,989,989,0
20240115,200200,5319357,989,989,989,989,0
20240115,200100,5319357,989,989,989,989,0
20240115,200000,5319357,989,989,989,989,0
20240115,195900,5319357,989,989,989,989,0
20240115,195800,5319357,989,989,989,989,0
20240115,195700,5319357,989,989,989,989,0
20240115,195600,5319357,989,989,989,989,0
20240115,195500,5319357,989,989,989,989,0
20240115,195400,5319357,989,989,989,989,0
20240115,195300,5319357,989,989,989,989,5
20240115,195200,5319357,989,989,989,989,0
20240115,195100,5319357,989,989,989,989,0
20240115,195000,5319357,989,989,989,989,0
20240115,194900,5319357,989,989,989,989,0
20240115,194800,5319357,989,989,989,989,0
20240115,194700,5319357,989,989,989,989,0
20240115,194600,5319357,989,989,989,989,0
20240115,194500,5319357,989,989,989,989,0
20240115,194400,5319357,989,989,989,989,0
20240115,194300,5319357,989,989,989,989,0
20240115,194200,5319357,989,989,989,989,0
20240115,194100,5319357,989,989,989,989,0
20240115,194000,5319357,989,989,989,989,0
20240115,193900,5319357,989,989,989,989,0
20240115,193800,5319357,989,989,989,989,0
20240115,193700,5319357,989,989,989,989,0
20240115,193600,5319357,989,989,989,989,0
20240115,193500,5319357,989,989,989,989,0
20240115,193400,5319357,989,989,989,989,0
20240115,193300,5319357,989,989,989,989,0
20240115,193200,5319357,989,989,989,989,0
20240115,193100,5319357,989,989,989,989,0
20240115,193000,5319357,989,989,989,989,0
20240115,192900,5319357,989,989,989,989,0
20240115,192800,5319357,989,989,989,989,0
20240115,192700,5319357,989,989,989,989,0
20240115,192600,5319357,989,989,989,989,0
20240115,192500,5319357,989,989,989,989,0
20240115,192400,5319357,989,989,989,989,0
20240115,192300,5319357,989,989,989,989,5
20240115,192200,5319357,989,989,989,989,0
20240115,192100,5319357,989,989,989,989,0
20240115,192000,5319357,989,989,989,989,0
20240115,191900,5319357,989,989,989,989,0
20240115,191800,5319357,989,989,989,989,0
20240115,191700,5319357,989,989,989,989,0
20240115,191600,5319357,989,989,989,989,0
20240115,191500,5319357,989,989,989,989,0
20240115,191400,5319357,989,989,989,989,0
20240115,191300,5319357,989,989,989,989,0
20240115,191200,5319357,989,989,989,989,0
20240115,191100,5319357,989,989,989,989,0
20240115,191000,5319357,989,989,989,989,0
20240115,190900,5319357,989,989,989,989,0
20240115,190800,5319357,989,989,989,989,0
20240115,190700,5319357,989,989,989,989,0
20240115,190600,5319357,989,989,989,989,0
20240115,190500,5319357,989,989,989,989,0
20240115,190400,5319357,989,989,989,989,0
20240115,190300,5319357,989,989,989,989,0
20240115,190200,5319357,989,989,989,989,0
20240115,190100,5319357,989,989,989,989,0
20240115,190000,5319357,989,989,989,989,0
20240115,185900,5319357,989,989,989,989,0
20240115,185800,5319357,989,989,989,989,0
20240115,185700,5319357,989,989,989,989,0
20240115,185600,5319357,989,989,989,989,0
20240115,185500,5319357,989,989,989,989,0
20240115,185400,5319357,989,989,989,989,0
20240115,185300,5319357,989,989,989,989,5
20240115,185200,5319357,989,989,989,989,0
20240115,185100,5319357,989,989,989,989,0
20240115,185000,5319357,989,989,989,989,0
20240115,184900,5319357,989,989,989,989,0
20240115,184800,5319357,989,989,989,989,0
20240115,184700,5319357,989,989,989,989,0
20240115,184600,5319357,989,989,989,989,0
20240115,184500,5319357,989,989,989,989,0
20240115,184400,5319357,989,989,989,989,0
20240115,184300,5319357,989,989,989,989,0
20240115,184200,5319357,989,989,989,989,0
20240115,184100,5319357,989,989,989,989,0
20240115,184000,5319357,989,989,989,989,0
20240115,183900,5319357,989,989,989,989,0
20240115,183800,5319357,989,989,989,989,0
20240115,183700,5319357,989,989,989,989,0
20240115,183600,5319357,989,989,989,989,0
20240115,183500,5319357,989,989,989,989,0
20240115,183400,5319357,989,989,989,989,0
20240115,183300,5319357,989,989,989,989,0
20240115,183200,5319357,989,989,989,989,0
20240115,183100,5319357,989,989,989,989,0
20240115,183000,5319357,989,989,989,989,0
20240115,182900,5319357,989,989,989,989,0
20240115,182800,5319357,989,989,989,989,0
20240115,182700,5319357,989,989,989,989,0
20240115,182600,5319357,989,989,989,989,0
20240115,182500,5319357,989,989,989,989,0
20240115,182400,5319357,989,989,989,989,0
20240115,182300,5319357,989,989,989,989,5
20240115,182200,5319357,989,989,989,989,0
20240115,182100,5319357,989,989,989,989,0
20240115,182000,5319357,989,989,989,989,0
20240115,181900,5319357,989,989,989,989,0
20240115,181800,5319357,989,989,989,989,0
20240115,181700,5319357,989,989,989,989,0
20240115,181600,5319357,989,989,989,989,0
20240115,181500,5319357,989,989,989,989,0
20240115,181400,5319357,989,989,989,989,0
20240115,181300,5319357,989,989,989,989,0
20240115,181200,5319357,989,989,989,989,0
20240115,181100,5319357,989,989,989,989,0
20240115,181000,5319357,989,989,989,989,0
20240115,180900,5319357,989,989,989,989,0
20240115,180800,5319357,989,989,989,989,0
20240115,180700,5319357,989,989,989,989,0
20240115,180600,5319357,989,989,989,989,0
20240115,180500,5319357,989,989,989,989,0
20240115,180400,5319357,989,989,989,989,0
20240115,180300,5319357,989,989,989,989,0
20240115,180200,5319357,989,989,989,989,0
20240115,180100,5319357,989,989,989,989,0
20240115,180000,5319357,989,989,989,989,0
20240115,175900,5319357,989,989,989,989,0
20240115,175800,5319357,989,989,989,989,0
20240115,175700,5319357,989,989,989,989,0
20240115,175600,5319357,989,989,989,989,0
20240115,175500,5319357,989,989,989,989,0
20240115,175400,5319357,989,989,989,989,0
20240115,175300,5319357,989,989,989,989,5
20240115,175200,5319357,989,989,989,989,0
20240115,175100,5319357,989,989,989,989,0
20240115,175000,5319357,989,989,989,989,0
20240115,174900,5319357,989,989,989,989,0
20240115,174800,5319357,989,989,989,989,0
20240115,174700,5319357,989,989,989,989,0
20240115,174600,5319357,989,989,989,989,0
20240115,174500,5319357,989,989,989,989,0
20240115,174400,5319357,989,989,989,989,0
20240115,174300,5319357,989,989,989,989,0
20240115,174200,5319357,989,989,989,989,0
20240115,174100,5319357,989,989,989,989,0
20240115,174000,5319357,989,989,989,989,0
20240115,173900,5319357,989,989,989,989,0
20240115,173800,5319357,989,989,989,989,0
20240115,173700,5319357,989,989,989,989,0
20240115,173600,5319357,989,989,989,989,0
20240115,173500,5319357,989,989,989,989,0
20240115,173400,5319357,989,989,989,989,0
20240115,173300,5319357,989,989,989,989,0
20240115,173200,5319357,989,989,989,989,0
20240115,173100,5319357,989,989,989,989,0
20240115,173000,5319357,989,989,989,989,0
20240115,172900,5319357,989,989,989,989,0
20240115,172800,5319357,989,989,989,989,0
20240115,172700,5319357,989,989,989,989,0
20240115,172600,5319357,989,989,989,989,0
20240115,172500,5319357,989,989,989,989,0
20240115,172400,5319357,989,989,989,989,0
20240115,172300,5319357,989,989,989,989,5
20240115,172200,5319357,989,989,989,989,0
20240115,172100,5319357,989,989,989,989,0
20240115,172000,5319357,989,989,989,989,0
20240115,171900,5319357,989,989,989,989,0
20240115,171800,5319357,989,989,989,989,0
20240115,171700,5319357,989,989,989,989,0
20240115,171600,5319357,989,989,989,989,0
20240115,171500,5319357,989,989,989,989,0
20240115,171400,5319357,989,989,989,989,0
20240115,171300,5319357,989,989,989,989,0
20240115,171200,5319357,989,989,989,989,0
20240115,171100,5319357,989,989,989,989,0
20240115,171000,5319357,989,989,989,989,0
20240115,170900,5319357,989,989,989,989,0
20240115,170800,5319357,989,989,989,989,0
20240115,170700,5319357,989,989,989,989,0
20240115,170600,5319357,989,989,989,989,0
20240115,170500,5319357,989,989,989,989,0
20240115,170400,5319357,989,989,989,989,0
20240115,170300,5319357,989,989,989,989,0
20240115,170200,5319357,989,989,989,989,0
20240115,170100,5319357,989,989,989,989,0
20240115,170000,5319357,989,989,989,989,0
20240115,165900,5319357,989,989,989,989,0
20240115,165800,5319357,989,989,989,989,0
20240115,165700,5319357,989,989,989,989,0
20240115,165600,5319357,989,989,989,989,0
20240115,165500,5319357,989,989,989,989,0
20240115,165400,5319357,989,989,989,989,0
20240115,165300,5319357,989,989,989,989,5
20240115,165200,5319357,989,989,989,989,0
20240115,165100,5319357,989,989,989,989,0
20240115,165000,5319357,989,989,989,989,0
20240115,164900,5319357,989,989,989,989,0
20240115,164800,5319357,989,989,989,989,0
20240115,164700,5319357,989,989,989,989,0
20240115,164600,5319357,989,989,989,989,0
20240115,164500,5319357,989,989,989,989,0
20240115,164400,5319357,989,989,989,989,0
20240115,164300,5319357,989,989,989,989,0
20240115,164200,5319357,989,989,989,989,0
20240115,164100,5319357,989,989,989,989,0
20240115,164000,5319357,989,989,989,989,0
20240115,163900,5319357,989,989,989,989,0
20240115,163800,5319357,989,989,989,989,0
20240115,163700,5319357,989,989,989,989,0
20240115,163600,5319357,989,989,989,989,0
20240115,163500,5319357,989,989,989,989,0
20240115,163400,5319357,989,989,989,989,0
20240115,163300,5319357,989,989,989,989,0
20240115,163200,5319357,989,989,989,989,0
20240115,163100,5319357,989,989,989,989,0
20240115,163000,5319357,989,989,989,989,0
20240115,162900,5319357,989,989,989,989,0
20240115,162800,5319357,989,989,989,989,0
20240115,162700,5319357,989,989,989,989,0
20240115,162600,5319357,989,989,989,989,0
20240115,162500,5319357,989,989,989,989,0
20240115,162400,5319357,989,989,989,989,0
20240115,162300,5319357,989,989,989,989,5
20240115,162200,5319357,989,989,989,989,0
20240115,162100,5319357,989,989,989,989,0
20240115,162000,5319357,989,989,989,989,0
20240115,161900,5319357,989,989,989,989,0
20240115,161800,5319357,989,989,989,989,0
20240115,161700,5319357,989,989,989,989,0
20240115,161600,5319357,989,989,989,989,0
20240115,161500,5319357,989,989,989,989,0
20240115,161400,5319357,989,989,989,989,0
20240115,161300,5319357,989,989,989,989,0
20240115,161200,5319357,989,989,989,989,0
20240115,161100,5319357,989,989,989,989,0
20240115,161000,5319357,989,989,989,989,0
20240115,160900,5319357,989,989,989,989,0
20240115,160800,5319357,989,989,989,989,0
20240115,160700,5319357,989,989,989,989,0
20240115,160600,5319357,989,989,989,989,0
20240115,160500,5319357,989,989,989,989,0
20240115,160400,5319357,989,989,989,989,0
20240115,160300,5319357,989,989,989,989,0
20240115,160200,5319357,989,989,989,989,0
20240115,160100,5319357,989,989,989,989,0
20240115,160000,5319357,989,989,989,989,0
20240115,155900,5319357,989,989,989,989,0
20240115,155800,5319357,989,989,989,989,0
20240115,155700,5319357,989,989,989,989,0
20240115,155600,5319357,989,989,989,989,0
20240115,155500,5319357,989,989,989,989,0
20240115,155400,5319357,989,989,989,989,0
20240115,155300,5319357,989,989,989,989,5
20240115,155200,5319357,989,989,989,989,0
20240115,155100,5319357,989,989,989,989,0
20240115,155000,5319357,989,989,989,989,0
20240115,154900,5319357,989,989,989,989,0
20240115,154800,5319357,989,989,989,989,0
20240115,154700,5319357,989,989,989,989,0
20240115,154600,5319357,989,989,989,989,0
20240115,154500,5319357,989,989,989,989,0
20240115,154400,5319357,989,989,989,989,0
20240115,154300,5319357,989,989,989,989,0
20240115,154200,5319357,989,989,989,989,0
20240115,154100,5319357,989,989,989,989,0
20240115,154000,5319357,989,989,989,989,0
20240115,153900,5319357,989,989,989,989,0
20240115,153800,5319357,989,989,989,989,0
20240115,153700,5319357,989,989,989,989,0
20240115,153600,5319357,989,989,989,989,0
20240115,153500,5319357,989,989,989,989,0
20240115,153400,5319357,989,989,989,989,0
20240115,153300,5319357,989,989,989,989,0
20240115,153200,5319357,989,989,989,989,0
20240115,153100,5319357,989,989,989,989,0
20240115,153000,5319357,989,989,989,989,0
20240115,152900,5319357,989,989,989,989,0
20240115,152800,5319357,989,989,989,989,0
20240115,152700,5319357,989,989,989,989,0
20240115,152600,5319357,989,989,989,989,0
20240115,152500,5319357,989,989,989,989,0
20240115,152400,5319357,989,989,989,989,0
20240115,152300,5319357,989,989,989,989,0
20240115,152200,5319357,989,989,989,989,0
20240115,152100,5319357,989,989,989,989,0
20240115,152000,5319357,989,989,989,989,0
20240115,151900,5319357,989,989,989,989,0
20240115,151800,5319357,989,989,989,989,0
20240115,151700,5319357,989,989,989,989,0
20240115,151600,5319357,989,989,989,989,0
20240115,151500,5319357,989,989,989,989,0
20240115,151400,5319357,989,989,989,989,0
20240115,151300,5319357,989,989,989,989,0
20240115,151200,5319357,989,989,989,989,0
20240115,151100,5319357,989,989,989,989,0
20240115,151000,5319357,989,989,989,989,0
20240115,150900,5319357,989,989,989,989,0
20240115,150800,5319357,989,989,989,989,0
20240115,150700,5319357,989,989,989,989,0
20240115,150600,5319357,989,989,989,989,0
20240115,150500,5319357,989,989,989,989,0
20240115,150400,5319357,989,989,989,989,0
20240115,150300,5319357,989,989,989,989,0
20240115,150200,5319357,989,989,989,989,0
20240115,150100,5319357,989,989,989,989,0
20240115,150000,5319357,989,989,989,989,0
20240115,145900,5319357,989,989,989,989,0
20240115,145800,5319357,989,989,989,989,0
20240115,145700,5319357,989,989,989,989,0
20240115,145600,5319357,989,989,989,989,0
20240115,145500,5319357,989,989,989,989,0
20240115,145400,5319357,989,989,989,989,0
20240115,145300,5319357,989,989,989,989,0
20240115,145200,5319357,989,989,989,989,0
20240115,145100,5319357,989,989,989,989,0
20240115,145000,5319357,989,989,989,989,0
20240115,144900,5319357,989,989,989,989,0
20240115,144800,5319357,989,989,989,989,0
20240115,144700,5319357,989,989,989,989,0
20240115,144600,5319357,989,989,989,989,0
20240115,144500,5319357,989,989,989,989,0
20240115,144400,5319357,989,989,989,989,0
20240115,144300,5319357,989,989,989,989,0
20240115,144200,5319357,989,989,989,989,0
20240115,144100,5319357,989,989,989,989,0
20240115,144000,5319357,989,989,989,989,0
20240115,143900,5319357,989,989,989,989,0
20240115,143800,5319357,989,989,989,989,0
20240115,143700,5319357,989,989,989,989,0
20240115,143600,5319357,989,989,989,989,0
20240115,143500,5319357,989,989,989,989,0
20240115,143400,5319357,989,989,989,989,0
20240115,143300,5319357,989,989,989,989,0
20240115,143200,5319357,989,989,989,989,0
20240115,143100,5319357,989,989,989,989,0
20240115,143000,5319357,989,989,989,989,0
20240115,142900,5319357,989,989,989,989,0
20240115,142800,5319357,989,989,989,989,0
20240115,142700,5319357,989,989,989,989,0
20240115,142600,5319357,989,989,989,989,0
20240115,142500,5319357,989,989,989,989,0
20240115,142400,5319357,989,989,989,989,0
20240115,142300,5319357,989,989,989,989,0
20240115,142200,5319357,989,989,989,989,0
20240115,142100,5319357,989,989,989,989,0
20240115,142000,5319357,989,989,989,989,0
20240115,141900,5319357,989,989,989,989,0
20240115,141800,5319357,989,989,989,989,0
20240115,141700,5319357,989,989,989,989,0
20240115,141600,5319357,989,989,989,989,0
20240115,141500,5319357,989,989,989,989,0
20240115,141400,5319357,989,989,989,989,0
20240115,141300,5319357,989,989,989,989,0
20240115,141200,5319357,989,989,989,989,0
20240115,141100,5319357,989,989,989,989,0
20240115,141000,5319357,989,989,989,989,0
20240115,140900,5319357,989,989,989,989,0
20240115,140800,5319357,989,989,989,989,0
20240115,140700,5319357,989,989,989,989,0
20240115,140600,5319357,989,989,989,989,0
20240115,140500,5319357,989,989,989,989,0
20240115,140400,5319357,989,989,989,989,0
20240115,140300,5319357,989,989,989,989,0
20240115,140200,5319357,989,989,989,989,0
20240115,140100,5319357,989,989,989,989,0
20240115,140000,5319357,989,989,989,989,0
20240115,135900,5319357,989,989,989,989,0
20240115,135800,5319357,989,989,989,989,0
20240115,135700,5319357,989,989,989,989,0
20240115,135600,5319357,989,989,989,989,0
20240115,135500,5319357,989,989,989,989,0
20240115,135400,5319357,989,989,989,989,0
20240115,135300,5319357,989,989,989,989,0
20240115,135200,5319357,989,989,989,989,0
20240115,135100,5319357,989,989,989,989,0
20240115,135000,5319357,989,989,989,989,0
20240115,134900,5319357,989,989,989,989,0
20240115,134800,5319357,989,989,989,989,0
20240115,134700,5319357,989,989,989,989,0
20240115,134600,5319357,989,989,989,989,0
20240115,134500,5319357,989,989,989,989,0
20240115,134400,5319357,989,989,989,989,0
20240115,134300,5319357,989,989,989,989,0
20240115,134200,5319357,989,989,989,989,0
20240115,134100,5319357,989,989,989,989,0
20240115,134000,5319357,989,989,989,989,0
20240115,133900,5319357,989,989,989,989,0
20240115,133800,5319357,989,989,989,989,0
20240115,133700,5319357,989,989,989,989,0
20240115,133600,5319357,989,989,989,989,0
20240115,133500,5319357,989,989,989,989,0
20240115,133400,5319357,989,989,989,989,0
20240115,133300,5319357,989,989,989,989,0
20240115,133200,5319357,989,989,989,989,0
20240115,133100,5319357,989,989,989,989,5
20240115,133000,5314412,989,989,989,989,5
20240115,132900,5309467,989,989,989,989,0
20240115,132800,5309467,989,989,989,989,0
20240115,132700,5309467,989,989,989,989,0
20240115,132600,5309467,989,989,989,989,0
20240115,132500,5309467,989,989,989,989,0
20240115,132400,5309467,989,989,989,989,0
20240115,132300,5309467,989,989,989,989,0
20240115,132200,5309467,989,989,989,989,0
20240115,132100,5309467,989,989,989,989,0
20240115,132000,5309467,989,989,989,989,0
20240115,131900,5309467,989,989,989,989,0
20240115,131800,5309467,989,989,989,989,0
20240115,131700,5309467,989,989,989,989,0
20240115,131600,5309467,989,989,989,989,0
20240115,131500,5309467,989,989,989,989,0
20240115,131400,5309467,989,989,989,989,0
20240115,131300,5309467,989,989,989,989,0
20240115,131200,5309467,989,989,989,989,0
20240115,131100,5309467,989,989,989,989,0
20240115,131000,5309467,989,989,989,989,0
20240115,130900,5309467,989,989,989,989,0
20240115,130800,5309467,989,989,989,989,0
20240115,130700,5309467,989,989,989,989,0
20240115,130600,5309467,989,989,989,989,0
20240115,130500,5309467,989,989,989,989,0
20240115,130400,5309467,989,989,989,989,0
20240115,130300,5309467,989,989,989,989,0
20240115,130200,5309467,989,989,989,989,0
20240115,130100,5309467,989,989,989,989,0
20240115,130000,5309467,989,989,989,989,0
20240115,125900,5309467,989,989,989,989,0
20240115,125800,5309467,989,989,989,989,0
20240115,125700,5309467,989,989,989,989,0
20240115,125600,5309467,989,989,989,989,0
20240115,125500,5309467,989,989,989,989,0
20240115,125400,5309467,989,989,989,989,0
20240115,125300,5309467,989,989,989,989,0
20240115,125200,5309467,989,989,989,989,0
20240115,125100,5309467,989,989,989,989,0
20240115,125000,5309467,989,989,989,989,0
20240115,124900,5309467,989,989,989,989,0
20240115,124800,5309467,989,989,989,989,0
20240115,124700,5309467,989,989,989,989,0
20240115,124600,5309467,989,989,989,989,0
20240115,124500,5309467,989,989,989,989,0
20240115,124400,5309467,989,989,989,989,0
20240115,124300,5309467,989,989,989,989,0
20240115,124200,5309467,989,989,989,989,0
20240115,124100,5309467,989,989,989,989,0
20240115,124000,5309467,989,989,989,989,0
20240115,123900,5309467,989,989,989,989,0
20240115,123800,5309467,989,989,989,989,0
20240115,123700,5309467,989,989,989,989,0
20240115,123600,5309467,989,989,989,989,0
20240115,123500,5309467,989,989,989,989,0
20240115,123400,5309467,989,989,989,989,0
20240115,123300,5309467,989,989,989,989,0
20240115,123200,5309467,989,989,989,989,0
20240115,123100,5309467,989,989,989,989,0
20240115,123000,5309467,989,989,989,989,0
20240115,122900,5309467,989,989,989,989,0
20240115,122800,5309467,989,989,989,989,0
20240115,122700,5309467,989,989,989,989,0
20240115,122600,5309467,989,989,989,989,0
20240115,122500,5309467,989,989,989,989,0
20240115,122400,5309467,989,989,989,989,0
20240115,122300,5309467,989,989,989,989,0
20240115,122200,5309467,989,989,989,989,0
20240115,122100,5309467,989,989,989,989,0
20240115,122000,5309467,989,989,989,989,0
20240115,121900,5309467,989,989,989,989,0
20240115,121800,5309467,989,989,989,989,0
20240115,121700,5309467,989,989,989,989,0
20240115,121600,5309467,989,989,989,989,0
20240115,121500,5309467,989,989,989,989,0
20240115,121400,5309467,989,989,989,989,0
20240115,121300,5309467,989,989,989,989,0
20240115,121200,5309467,989,989,989,989,0
20240115,121100,5309467,989,989,989,989,0
20240115,121000,5309467,989,989,989,989,0
20240115,120900,5309467,989,989,989,989,0
20240115,120800,5309467,989,989,989,989,0
20240115,120700,5309467,989,989,989,989,0
20240115,120600,5309467,989,989,989,989,0
20240115,120500,5309467,989,989,989,989,0
20240115,120400,5309467,989,989,989,989,0
20240115,120300,5309467,989,989,989,989,0
20240115,120200,5309467,989,989,989,989,0
20240115,120100,5309467,989,989,989,989,0
20240115,120000,5309467,989,989,989,989,0
20240115,115900,5309467,989,989,989,989,0
20240115,115800,5309467,989,989,989,989,0
20240115,115700,5309467,989,989,989,989,0
20240115,115600,5309467,989,989,989,989,0
20240115,115500,5309467,989,989,989,989,0
20240115,115400,5309467,989,989,989,989,0
20240115,115300,5309467,989,989,989,989,0
20240115,115200,5309467,989,989,989,989,0
20240115,115100,5309467,989,989,989,989,0
20240115,115000,5309467,989,989,989,989,0
20240115,114900,5309467,989,989,989,989,0
20240115,114800,5309467,989,989,989,989,0
20240115,114700,5309467,989,989,989,989,0
20240115,114600,5309467,989,989,989,989,0
20240115,114500,5309467,989,989,989,989,0
20240115,114400,5309467,989,989,989,989,0
20240115,114300,5309467,989,989,989,989,0
20240115,114200,5309467,989,989,989,989,0
20240115,114100,5309467,989,989,989,989,0
20240115,114000,5309467,989,989,989,989,0
20240115,113900,5309467,989,989,989,989,0
20240115,113800,5309467,989,989,989,989,0
20240115,113700,5309467,989,989,989,989,0
20240115,113600,5309467,989,989,989,989,0
20240115,113500,5309467,989,989,989,989,0
20240115,113400,5309467,989,989,989,989,0
20240115,113300,5309467,989,989,989,989,0
20240115,113200,5309467,989,989,989,989,0
20240115,113100,5309467,989,989,989,989,0
20240115,113000,5309467,989,989,989,989,0
20240115,112900,5309467,989,989,989,989,0
20240115,112800,5309467,989,989,989,989,0
20240115,112700,5309467,989,989,989,989,0
20240115,112600,5309467,989,989,989,989,0
20240115,112500,5309467,989,989,989,989,0
20240115,112400,5309467,989,989,989,989,0
20240115,112300,5309467,989,989,989,989,0
20240115,112200,5309467,989,989,989,989,0
20240115,112100,5309467,989,989,989,989,0
20240115,112000,5309467,989,989,989,989,0
20240115,111900,5309467,989,989,989,989,0
20240115,111800,5309467,989,989,989,989,0
20240115,111700,5309467,989,989,989,989,0
20240115,111600,5309467,989,989,989,989,0
20240115,111500,5309467,989,989,989,989,0
20240115,111400,5309467,989,989,989,989,0
20240115,111300,5309467,989,989,989,989,0
20240115,111200,5309467,989,989,989,989,0
20240115,111100,5309467,989,989,989,989,0
20240115,111000,5309467,989,989,989,989,0
20240115,110900,5309467,989,989,989,989,0
20240115,110800,5309467,989,989,989,989,0
20240115,110700,5309467,989,989,989,989,80
20240115,110600,5230347,989,989,989,989,0
20240115,110500,5230347,989,989,989,989,0
20240115,110400,5230347,989,989,989,989,0
20240115,110300,5230347,989,989,989,989,0
20240115,110200,5230347,989,989,989,989,0
20240115,110100,5230347,989,989,989,989,0
20240115,110000,5230347,989,989,989,989,0
20240115,105900,5230347,989,989,989,989,0
20240115,105800,5230347,989,989,989,989,0
20240115,105700,5230347,989,989,989,989,0
20240115,105600,5230347,989,989,989,989,0
20240115,105500,5230347,989,989,989,989,0
20240115,105400,5230347,989,989,989,989,0
20240115,105300,5230347,989,989,989,989,0
20240115,105200,5230347,989,989,989,989,0
20240115,105100,5230347,989,989,989,989,0
20240115,105000,5230347,989,989,989,989,0
20240115,104900,5230347,989,989,989,989,0
20240115,104800,5230347,989,989,989,989,0
20240115,104700,5230347,989,989,989,989,0
20240115,104600,5230347,989,989,989,989,0
20240115,104500,5230347,989,989,989,989,0
20240115,104400,5230347,989,989,989,989,0
20240115,104300,5230347,989,989,989,989,0
20240115,104200,5230347,989,989,989,989,0
20240115,104100,5230347,989,989,989,989,0
20240115,104000,5230347,989,989,989,989,0
20240115,103900,5230347,989,989,989,989,0
20240115,103800,5230347,989,989,989,989,0
20240115,103700,5230347,989,989,989,989,0
20240115,103600,5230347,989,989,989,989,0
20240115,103500,5230347,989,989,989,989,0
20240115,103400,5230347,989,989,989,989,0
20240115,103300,5230347,989,989,989,989,0
20240115,103200,5230347,989,989,989,989,0
20240115,103100,5230347,989,989,989,989,0
20240115,103000,5230347,989,989,989,989,0
20240115,102900,5230347,989,989,989,989,0
20240115,102800,5230347,989,989,989,989,0
20240115,102700,5230347,989,989,989,989,0
20240115,102600,5230347,989,989,989,989,0
20240115,102500,5230347,989,989,989,989,0
20240115,102400,5230347,989,989,989,989,0
20240115,102300,5230347,989,989,989,989,0
20240115,102200,5230347,989,989,989,989,0
20240115,102100,5230347,989,989,989,989,0
20240115,102000,5230347,989,989,989,989,0
20240115,101900,5230347,989,989,989,989,0
20240115,101800,5230347,989,989,989,989,0
20240115,101700,5230347,989,989,989,989,0
20240115,101600,5230347,989,989,989,989,0
20240115,101500,5230347,989,989,989,989,0
20240115,101400,5230347,989,989,989,989,0
20240115,101300,5230347,989,989,989,989,0
20240115,101200,5230347,989,989,989,989,0
20240115,101100,5230347,989,989,989,989,0
20240115,101000,5230347,989,989,989,989,0
20240115,100900,5230347,989,989,989,989,0
20240115,100800,5230347,989,989,989,989,0
20240115,100700,5230347,989,989,989,989,0
20240115,100600,5230347,989,989,989,989,0
20240115,100500,5230347,989,989,989,989,0
20240115,100400,5230347,989,989,989,989,3
20240115,100300,5227380,989,989,989,989,0
20240115,100200,5227380,989,989,989,989,0
20240115,100100,5227380,989,989,989,989,0
20240115,100000,5227380,989,989,989,989,0
20240115,095900,5227380,989,989,989,989,0
20240115,095800,5227380,989,989,989,989,0
20240115,095700,5227380,989,989,989,989,0
20240115,095600,5227380,989,989,989,989,0
20240115,095500,5227380,989,989,989,989,0
20240115,095400,5227380,989,989,989,989,0
20240115,095300,5227380,989,989,989,989,0
20240115,095200,5227380,989,989,989,989,0
20240115,095100,5227380,989,989,989,989,0
20240115,095000,5227380,989,989,989,989,0
20240115,094900,5227380,989,989,989,989,0
20240115,094800,5227380,989,989,989,989,0
20240115,094700,5227380,989,989,989,989,0
20240115,094600,5227380,989,989,989,989,0
20240115,094500,5227380,989,989,989,989,20
20240115,094400,5207600,989,989,989,989,20
20240115,094300,5187820,870,870,870,870,0
20240115,094200,5187820,870,870,870,870,0
20240115,094100,5187820,870,990,990,870,2059
20240115,094000,3395371,871,871,871,871,1
20240115,093900,3394500,1000,1000,1000,1000,0
20240115,093800,3394500,1000,1000,1000,1000,0
20240115,093700,3394500,1000,1000,1000,1000,0
20240115,093600,3394500,1000,1000,1000,1000,0
20240115,093500,3394500,1000,1000,1000,1000,0
20240115,093400,3394500,1000,1000,1000,1000,0
20240115,093300,3394500,1000,1000,1000,1000,0
20240115,093200,3394500,1000,1000,1000,1000,0
20240115,093100,3394500,1000,1000,1000,1000,0
20240115,093000,3394500,1000,1000,1000,1000,0
20240115,092900,3394500,1000,1000,1000,1000,0
20240115,092800,3394500,1000,1000,1000,1000,0
20240115,092700,3394500,1000,1000,1000,1000,0
20240115,092600,3394500,1000,1000,1000,1000,0
20240115,092500,3394500,1000,1000,1000,1000,0
20240115,092400,3394500,1000,1000,1000,1000,0
20240115,092300,3394500,1000,1000,1000,1000,0
20240115,092200,3394500,1000,1000,1000,1000,0
20240115,092100,3394500,1000,1000,1000,1000,0
20240115,092000,3394500,1000,1000,1000,1000,0
20240115,091900,3394500,1000,881,1000,880,1801
20240115,091800,1809000,900,900,900,900,0
20240115,091700,1809000,900,900,900,900,0
20240115,091600,1809000,900,900,900,900,0
20240115,091500,1809000,900,900,900,900,0
20240115,091400,1809000,900,900,900,900,0
20240115,091300,1809000,900,900,900,900,0
20240115,091200,1809000,900,900,900,900,0
20240115,091100,1809000,900,900,900,900,0
20240115,091000,1809000,900,900,900,900,2000
20240115,090900,9000,900,900,900,900,10
20240115,090800,0,1019,1019,1019,1019,0
20240115,090700,0,1019,1019,1019,1019,0
20240115,090600,0,1019,1019,1019,1019,0
20240115,090500,0,1019,1019,1019,1019,0
20240115,090400,0,1019,1019,1019,1019,0
20240115,090300,0,1019,1019,1019,1019,0
20240115,090200,0,1019,1019,1019,1019,0
20240115,090100,0,1019,1019,1019,1019,0
20240115,090000,0,1019,1019,1019,1019,0