KissMeData/199150/min/candle-20240111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,203700,15200,5060,5060,5060,5060,2
20240111,203600,15200,5060,5060,5060,5060,0
20240111,203500,15200,5060,5060,5060,5060,0
20240111,203400,15200,5060,5060,5060,5060,0
20240111,203300,15200,5060,5060,5060,5060,0
20240111,203200,15200,5060,5060,5060,5060,0
20240111,203100,15200,5060,5060,5060,5060,0
20240111,203000,15200,5060,5060,5060,5060,0
20240111,202900,15200,5060,5060,5060,5060,0
20240111,202800,15200,5060,5060,5060,5060,0
20240111,202700,15200,5060,5060,5060,5060,0
20240111,202600,15200,5060,5060,5060,5060,0
20240111,202500,15200,5060,5060,5060,5060,0
20240111,202400,15200,5060,5060,5060,5060,0
20240111,202300,15200,5060,5060,5060,5060,0
20240111,202200,15200,5060,5060,5060,5060,0
20240111,202100,15200,5060,5060,5060,5060,0
20240111,202000,15200,5060,5060,5060,5060,0
20240111,201900,15200,5060,5060,5060,5060,0
20240111,201800,15200,5060,5060,5060,5060,0
20240111,201700,15200,5060,5060,5060,5060,0
20240111,201600,15200,5060,5060,5060,5060,0
20240111,201500,15200,5060,5060,5060,5060,0
20240111,201400,15200,5060,5060,5060,5060,0
20240111,201300,15200,5060,5060,5060,5060,0
20240111,201200,15200,5060,5060,5060,5060,0
20240111,201100,15200,5060,5060,5060,5060,0
20240111,201000,15200,5060,5060,5060,5060,0
20240111,200900,15200,5060,5060,5060,5060,0
20240111,200800,15200,5060,5060,5060,5060,0
20240111,200700,15200,5060,5060,5060,5060,2
20240111,200600,15200,5060,5060,5060,5060,0
20240111,200500,15200,5060,5060,5060,5060,0
20240111,200400,15200,5060,5060,5060,5060,0
20240111,200300,15200,5060,5060,5060,5060,0
20240111,200200,15200,5060,5060,5060,5060,0
20240111,200100,15200,5060,5060,5060,5060,0
20240111,200000,15200,5060,5060,5060,5060,0
20240111,195900,15200,5060,5060,5060,5060,0
20240111,195800,15200,5060,5060,5060,5060,0
20240111,195700,15200,5060,5060,5060,5060,0
20240111,195600,15200,5060,5060,5060,5060,0
20240111,195500,15200,5060,5060,5060,5060,0
20240111,195400,15200,5060,5060,5060,5060,0
20240111,195300,15200,5060,5060,5060,5060,0
20240111,195200,15200,5060,5060,5060,5060,0
20240111,195100,15200,5060,5060,5060,5060,0
20240111,195000,15200,5060,5060,5060,5060,0
20240111,194900,15200,5060,5060,5060,5060,0
20240111,194800,15200,5060,5060,5060,5060,0
20240111,194700,15200,5060,5060,5060,5060,0
20240111,194600,15200,5060,5060,5060,5060,0
20240111,194500,15200,5060,5060,5060,5060,0
20240111,194400,15200,5060,5060,5060,5060,0
20240111,194300,15200,5060,5060,5060,5060,0
20240111,194200,15200,5060,5060,5060,5060,0
20240111,194100,15200,5060,5060,5060,5060,0
20240111,194000,15200,5060,5060,5060,5060,0
20240111,193900,15200,5060,5060,5060,5060,0
20240111,193800,15200,5060,5060,5060,5060,0
20240111,193700,15200,5060,5060,5060,5060,2
20240111,193600,15200,5060,5060,5060,5060,0
20240111,193500,15200,5060,5060,5060,5060,0
20240111,193400,15200,5060,5060,5060,5060,0
20240111,193300,15200,5060,5060,5060,5060,0
20240111,193200,15200,5060,5060,5060,5060,0
20240111,193100,15200,5060,5060,5060,5060,0
20240111,193000,15200,5060,5060,5060,5060,0
20240111,192900,15200,5060,5060,5060,5060,0
20240111,192800,15200,5060,5060,5060,5060,0
20240111,192700,15200,5060,5060,5060,5060,0
20240111,192600,15200,5060,5060,5060,5060,0
20240111,192500,15200,5060,5060,5060,5060,0
20240111,192400,15200,5060,5060,5060,5060,0
20240111,192300,15200,5060,5060,5060,5060,0
20240111,192200,15200,5060,5060,5060,5060,0
20240111,192100,15200,5060,5060,5060,5060,0
20240111,192000,15200,5060,5060,5060,5060,0
20240111,191900,15200,5060,5060,5060,5060,0
20240111,191800,15200,5060,5060,5060,5060,0
20240111,191700,15200,5060,5060,5060,5060,0
20240111,191600,15200,5060,5060,5060,5060,0
20240111,191500,15200,5060,5060,5060,5060,0
20240111,191400,15200,5060,5060,5060,5060,0
20240111,191300,15200,5060,5060,5060,5060,0
20240111,191200,15200,5060,5060,5060,5060,0
20240111,191100,15200,5060,5060,5060,5060,0
20240111,191000,15200,5060,5060,5060,5060,0
20240111,190900,15200,5060,5060,5060,5060,0
20240111,190800,15200,5060,5060,5060,5060,0
20240111,190700,15200,5060,5060,5060,5060,2
20240111,190600,15200,5060,5060,5060,5060,0
20240111,190500,15200,5060,5060,5060,5060,0
20240111,190400,15200,5060,5060,5060,5060,0
20240111,190300,15200,5060,5060,5060,5060,0
20240111,190200,15200,5060,5060,5060,5060,0
20240111,190100,15200,5060,5060,5060,5060,0
20240111,190000,15200,5060,5060,5060,5060,0
20240111,185900,15200,5060,5060,5060,5060,0
20240111,185800,15200,5060,5060,5060,5060,0
20240111,185700,15200,5060,5060,5060,5060,0
20240111,185600,15200,5060,5060,5060,5060,0
20240111,185500,15200,5060,5060,5060,5060,0
20240111,185400,15200,5060,5060,5060,5060,0
20240111,185300,15200,5060,5060,5060,5060,0
20240111,185200,15200,5060,5060,5060,5060,0
20240111,185100,15200,5060,5060,5060,5060,0
20240111,185000,15200,5060,5060,5060,5060,0
20240111,184900,15200,5060,5060,5060,5060,0
20240111,184800,15200,5060,5060,5060,5060,0
20240111,184700,15200,5060,5060,5060,5060,0
20240111,184600,15200,5060,5060,5060,5060,0
20240111,184500,15200,5060,5060,5060,5060,0
20240111,184400,15200,5060,5060,5060,5060,0
20240111,184300,15200,5060,5060,5060,5060,0
20240111,184200,15200,5060,5060,5060,5060,0
20240111,184100,15200,5060,5060,5060,5060,0
20240111,184000,15200,5060,5060,5060,5060,0
20240111,183900,15200,5060,5060,5060,5060,0
20240111,183800,15200,5060,5060,5060,5060,0
20240111,183700,15200,5060,5060,5060,5060,2
20240111,183600,15200,5060,5060,5060,5060,0
20240111,183500,15200,5060,5060,5060,5060,0
20240111,183400,15200,5060,5060,5060,5060,0
20240111,183300,15200,5060,5060,5060,5060,0
20240111,183200,15200,5060,5060,5060,5060,0
20240111,183100,15200,5060,5060,5060,5060,0
20240111,183000,15200,5060,5060,5060,5060,0
20240111,182900,15200,5060,5060,5060,5060,0
20240111,182800,15200,5060,5060,5060,5060,0
20240111,182700,15200,5060,5060,5060,5060,0
20240111,182600,15200,5060,5060,5060,5060,0
20240111,182500,15200,5060,5060,5060,5060,0
20240111,182400,15200,5060,5060,5060,5060,0
20240111,182300,15200,5060,5060,5060,5060,0
20240111,182200,15200,5060,5060,5060,5060,0
20240111,182100,15200,5060,5060,5060,5060,0
20240111,182000,15200,5060,5060,5060,5060,0
20240111,181900,15200,5060,5060,5060,5060,0
20240111,181800,15200,5060,5060,5060,5060,0
20240111,181700,15200,5060,5060,5060,5060,0
20240111,181600,15200,5060,5060,5060,5060,0
20240111,181500,15200,5060,5060,5060,5060,0
20240111,181400,15200,5060,5060,5060,5060,0
20240111,181300,15200,5060,5060,5060,5060,0
20240111,181200,15200,5060,5060,5060,5060,0
20240111,181100,15200,5060,5060,5060,5060,0
20240111,181000,15200,5060,5060,5060,5060,0
20240111,180900,15200,5060,5060,5060,5060,0
20240111,180800,15200,5060,5060,5060,5060,0
20240111,180700,15200,5060,5060,5060,5060,2
20240111,180600,15200,5060,5060,5060,5060,0
20240111,180500,15200,5060,5060,5060,5060,0
20240111,180400,15200,5060,5060,5060,5060,0
20240111,180300,15200,5060,5060,5060,5060,0
20240111,180200,15200,5060,5060,5060,5060,0
20240111,180100,15200,5060,5060,5060,5060,0
20240111,180000,15200,5060,5060,5060,5060,0
20240111,175900,15200,5060,5060,5060,5060,0
20240111,175800,15200,5060,5060,5060,5060,0
20240111,175700,15200,5060,5060,5060,5060,0
20240111,175600,15200,5060,5060,5060,5060,0
20240111,175500,15200,5060,5060,5060,5060,0
20240111,175400,15200,5060,5060,5060,5060,0
20240111,175300,15200,5060,5060,5060,5060,0
20240111,175200,15200,5060,5060,5060,5060,0
20240111,175100,15200,5060,5060,5060,5060,0
20240111,175000,15200,5060,5060,5060,5060,0
20240111,174900,15200,5060,5060,5060,5060,0
20240111,174800,15200,5060,5060,5060,5060,0
20240111,174700,15200,5060,5060,5060,5060,0
20240111,174600,15200,5060,5060,5060,5060,0
20240111,174500,15200,5060,5060,5060,5060,0
20240111,174400,15200,5060,5060,5060,5060,0
20240111,174300,15200,5060,5060,5060,5060,0
20240111,174200,15200,5060,5060,5060,5060,0
20240111,174100,15200,5060,5060,5060,5060,0
20240111,174000,15200,5060,5060,5060,5060,0
20240111,173900,15200,5060,5060,5060,5060,0
20240111,173800,15200,5060,5060,5060,5060,0
20240111,173700,15200,5060,5060,5060,5060,2
20240111,173600,15200,5060,5060,5060,5060,0
20240111,173500,15200,5060,5060,5060,5060,0
20240111,173400,15200,5060,5060,5060,5060,0
20240111,173300,15200,5060,5060,5060,5060,0
20240111,173200,15200,5060,5060,5060,5060,0
20240111,173100,15200,5060,5060,5060,5060,0
20240111,173000,15200,5060,5060,5060,5060,0
20240111,172900,15200,5060,5060,5060,5060,0
20240111,172800,15200,5060,5060,5060,5060,0
20240111,172700,15200,5060,5060,5060,5060,0
20240111,172600,15200,5060,5060,5060,5060,0
20240111,172500,15200,5060,5060,5060,5060,0
20240111,172400,15200,5060,5060,5060,5060,0
20240111,172300,15200,5060,5060,5060,5060,0
20240111,172200,15200,5060,5060,5060,5060,0
20240111,172100,15200,5060,5060,5060,5060,0
20240111,172000,15200,5060,5060,5060,5060,0
20240111,171900,15200,5060,5060,5060,5060,0
20240111,171800,15200,5060,5060,5060,5060,0
20240111,171700,15200,5060,5060,5060,5060,0
20240111,171600,15200,5060,5060,5060,5060,0
20240111,171500,15200,5060,5060,5060,5060,0
20240111,171400,15200,5060,5060,5060,5060,0
20240111,171300,15200,5060,5060,5060,5060,0
20240111,171200,15200,5060,5060,5060,5060,0
20240111,171100,15200,5060,5060,5060,5060,0
20240111,171000,15200,5060,5060,5060,5060,0
20240111,170900,15200,5060,5060,5060,5060,0
20240111,170800,15200,5060,5060,5060,5060,0
20240111,170700,15200,5060,5060,5060,5060,2
20240111,170600,15200,5060,5060,5060,5060,0
20240111,170500,15200,5060,5060,5060,5060,0
20240111,170400,15200,5060,5060,5060,5060,0
20240111,170300,15200,5060,5060,5060,5060,0
20240111,170200,15200,5060,5060,5060,5060,0
20240111,170100,15200,5060,5060,5060,5060,0
20240111,170000,15200,5060,5060,5060,5060,0
20240111,165900,15200,5060,5060,5060,5060,0
20240111,165800,15200,5060,5060,5060,5060,0
20240111,165700,15200,5060,5060,5060,5060,0
20240111,165600,15200,5060,5060,5060,5060,0
20240111,165500,15200,5060,5060,5060,5060,0
20240111,165400,15200,5060,5060,5060,5060,0
20240111,165300,15200,5060,5060,5060,5060,0
20240111,165200,15200,5060,5060,5060,5060,0
20240111,165100,15200,5060,5060,5060,5060,0
20240111,165000,15200,5060,5060,5060,5060,0
20240111,164900,15200,5060,5060,5060,5060,0
20240111,164800,15200,5060,5060,5060,5060,0
20240111,164700,15200,5060,5060,5060,5060,0
20240111,164600,15200,5060,5060,5060,5060,0
20240111,164500,15200,5060,5060,5060,5060,0
20240111,164400,15200,5060,5060,5060,5060,0
20240111,164300,15200,5060,5060,5060,5060,0
20240111,164200,15200,5060,5060,5060,5060,0
20240111,164100,15200,5060,5060,5060,5060,0
20240111,164000,15200,5060,5060,5060,5060,0
20240111,163900,15200,5060,5060,5060,5060,0
20240111,163800,15200,5060,5060,5060,5060,0
20240111,163700,15200,5060,5060,5060,5060,2
20240111,163600,15200,5060,5060,5060,5060,0
20240111,163500,15200,5060,5060,5060,5060,0
20240111,163400,15200,5060,5060,5060,5060,0
20240111,163300,15200,5060,5060,5060,5060,0
20240111,163200,15200,5060,5060,5060,5060,0
20240111,163100,15200,5060,5060,5060,5060,0
20240111,163000,15200,5060,5060,5060,5060,0
20240111,162900,15200,5060,5060,5060,5060,0
20240111,162800,15200,5060,5060,5060,5060,0
20240111,162700,15200,5060,5060,5060,5060,0
20240111,162600,15200,5060,5060,5060,5060,0
20240111,162500,15200,5060,5060,5060,5060,0
20240111,162400,15200,5060,5060,5060,5060,0
20240111,162300,15200,5060,5060,5060,5060,0
20240111,162200,15200,5060,5060,5060,5060,0
20240111,162100,15200,5060,5060,5060,5060,0
20240111,162000,15200,5060,5060,5060,5060,0
20240111,161900,15200,5060,5060,5060,5060,0
20240111,161800,15200,5060,5060,5060,5060,0
20240111,161700,15200,5060,5060,5060,5060,0
20240111,161600,15200,5060,5060,5060,5060,0
20240111,161500,15200,5060,5060,5060,5060,0
20240111,161400,15200,5060,5060,5060,5060,0
20240111,161300,15200,5060,5060,5060,5060,0
20240111,161200,15200,5060,5060,5060,5060,0
20240111,161100,15200,5060,5060,5060,5060,0
20240111,161000,15200,5060,5060,5060,5060,0
20240111,160900,15200,5060,5060,5060,5060,0
20240111,160800,15200,5060,5060,5060,5060,0
20240111,160700,15200,5060,5060,5060,5060,2
20240111,160600,15200,5060,5060,5060,5060,0
20240111,160500,15200,5060,5060,5060,5060,0
20240111,160400,15200,5060,5060,5060,5060,0
20240111,160300,15200,5060,5060,5060,5060,0
20240111,160200,15200,5060,5060,5060,5060,0
20240111,160100,15200,5060,5060,5060,5060,0
20240111,160000,15200,5060,5060,5060,5060,0
20240111,155900,15200,5060,5060,5060,5060,0
20240111,155800,15200,5060,5060,5060,5060,0
20240111,155700,15200,5060,5060,5060,5060,0
20240111,155600,15200,5060,5060,5060,5060,0
20240111,155500,15200,5060,5060,5060,5060,0
20240111,155400,15200,5060,5060,5060,5060,0
20240111,155300,15200,5060,5060,5060,5060,0
20240111,155200,15200,5060,5060,5060,5060,0
20240111,155100,15200,5060,5060,5060,5060,0
20240111,155000,15200,5060,5060,5060,5060,0
20240111,154900,15200,5060,5060,5060,5060,0
20240111,154800,15200,5060,5060,5060,5060,0
20240111,154700,15200,5060,5060,5060,5060,0
20240111,154600,15200,5060,5060,5060,5060,0
20240111,154500,15200,5060,5060,5060,5060,0
20240111,154400,15200,5060,5060,5060,5060,0
20240111,154300,15200,5060,5060,5060,5060,0
20240111,154200,15200,5060,5060,5060,5060,0
20240111,154100,15200,5060,5060,5060,5060,0
20240111,154000,15200,5060,5060,5060,5060,0
20240111,153900,15200,5060,5060,5060,5060,0
20240111,153800,15200,5060,5060,5060,5060,0
20240111,153700,15200,5060,5060,5060,5060,2
20240111,153600,15200,5060,5060,5060,5060,0
20240111,153500,15200,5060,5060,5060,5060,0
20240111,153400,15200,5060,5060,5060,5060,0
20240111,153300,15200,5060,5060,5060,5060,0
20240111,153200,15200,5060,5060,5060,5060,0
20240111,153100,15200,5060,5060,5060,5060,0
20240111,153000,15200,5060,5060,5060,5060,0
20240111,152900,15200,5060,5060,5060,5060,0
20240111,152800,15200,5060,5060,5060,5060,0
20240111,152700,15200,5060,5060,5060,5060,0
20240111,152600,15200,5060,5060,5060,5060,0
20240111,152500,15200,5060,5060,5060,5060,0
20240111,152400,15200,5060,5060,5060,5060,0
20240111,152300,15200,5060,5060,5060,5060,0
20240111,152200,15200,5060,5060,5060,5060,0
20240111,152100,15200,5060,5060,5060,5060,0
20240111,152000,15200,5060,5060,5060,5060,0
20240111,151900,15200,5060,5060,5060,5060,2
20240111,151800,5080,5080,5080,5080,5080,0
20240111,151700,5080,5080,5080,5080,5080,0
20240111,151600,5080,5080,5080,5080,5080,0
20240111,151500,5080,5080,5080,5080,5080,0
20240111,151400,5080,5080,5080,5080,5080,0
20240111,151300,5080,5080,5080,5080,5080,0
20240111,151200,5080,5080,5080,5080,5080,0
20240111,151100,5080,5080,5080,5080,5080,0
20240111,151000,5080,5080,5080,5080,5080,0
20240111,150900,5080,5080,5080,5080,5080,0
20240111,150800,5080,5080,5080,5080,5080,0
20240111,150700,5080,5080,5080,5080,5080,0
20240111,150600,5080,5080,5080,5080,5080,0
20240111,150500,5080,5080,5080,5080,5080,0
20240111,150400,5080,5080,5080,5080,5080,0
20240111,150300,5080,5080,5080,5080,5080,0
20240111,150200,5080,5080,5080,5080,5080,0
20240111,150100,5080,5080,5080,5080,5080,0
20240111,150000,5080,5080,5080,5080,5080,0
20240111,145900,5080,5080,5080,5080,5080,0
20240111,145800,5080,5080,5080,5080,5080,0
20240111,145700,5080,5080,5080,5080,5080,0
20240111,145600,5080,5080,5080,5080,5080,0
20240111,145500,5080,5080,5080,5080,5080,0
20240111,145400,5080,5080,5080,5080,5080,0
20240111,145300,5080,5080,5080,5080,5080,0
20240111,145200,5080,5080,5080,5080,5080,0
20240111,145100,5080,5080,5080,5080,5080,0
20240111,145000,5080,5080,5080,5080,5080,0
20240111,144900,5080,5080,5080,5080,5080,0
20240111,144800,5080,5080,5080,5080,5080,0
20240111,144700,5080,5080,5080,5080,5080,0
20240111,144600,5080,5080,5080,5080,5080,0
20240111,144500,5080,5080,5080,5080,5080,0
20240111,144400,5080,5080,5080,5080,5080,0
20240111,144300,5080,5080,5080,5080,5080,0
20240111,144200,5080,5080,5080,5080,5080,0
20240111,144100,5080,5080,5080,5080,5080,0
20240111,144000,5080,5080,5080,5080,5080,0
20240111,143900,5080,5080,5080,5080,5080,0
20240111,143800,5080,5080,5080,5080,5080,0
20240111,143700,5080,5080,5080,5080,5080,0
20240111,143600,5080,5080,5080,5080,5080,0
20240111,143500,5080,5080,5080,5080,5080,0
20240111,143400,5080,5080,5080,5080,5080,0
20240111,143300,5080,5080,5080,5080,5080,0
20240111,143200,5080,5080,5080,5080,5080,0
20240111,143100,5080,5080,5080,5080,5080,0
20240111,143000,5080,5080,5080,5080,5080,0
20240111,142900,5080,5080,5080,5080,5080,0
20240111,142800,5080,5080,5080,5080,5080,0
20240111,142700,5080,5080,5080,5080,5080,0
20240111,142600,5080,5080,5080,5080,5080,0
20240111,142500,5080,5080,5080,5080,5080,0
20240111,142400,5080,5080,5080,5080,5080,0
20240111,142300,5080,5080,5080,5080,5080,0
20240111,142200,5080,5080,5080,5080,5080,0
20240111,142100,5080,5080,5080,5080,5080,0
20240111,142000,5080,5080,5080,5080,5080,0
20240111,141900,5080,5080,5080,5080,5080,0
20240111,141800,5080,5080,5080,5080,5080,0
20240111,141700,5080,5080,5080,5080,5080,0
20240111,141600,5080,5080,5080,5080,5080,0
20240111,141500,5080,5080,5080,5080,5080,0
20240111,141400,5080,5080,5080,5080,5080,0
20240111,141300,5080,5080,5080,5080,5080,0
20240111,141200,5080,5080,5080,5080,5080,0
20240111,141100,5080,5080,5080,5080,5080,0
20240111,141000,5080,5080,5080,5080,5080,0
20240111,140900,5080,5080,5080,5080,5080,0
20240111,140800,5080,5080,5080,5080,5080,0
20240111,140700,5080,5080,5080,5080,5080,0
20240111,140600,5080,5080,5080,5080,5080,0
20240111,140500,5080,5080,5080,5080,5080,0
20240111,140400,5080,5080,5080,5080,5080,0
20240111,140300,5080,5080,5080,5080,5080,0
20240111,140200,5080,5080,5080,5080,5080,0
20240111,140100,5080,5080,5080,5080,5080,0
20240111,140000,5080,5080,5080,5080,5080,0
20240111,135900,5080,5080,5080,5080,5080,0
20240111,135800,5080,5080,5080,5080,5080,0
20240111,135700,5080,5080,5080,5080,5080,0
20240111,135600,5080,5080,5080,5080,5080,0
20240111,135500,5080,5080,5080,5080,5080,0
20240111,135400,5080,5080,5080,5080,5080,0
20240111,135300,5080,5080,5080,5080,5080,0
20240111,135200,5080,5080,5080,5080,5080,0
20240111,135100,5080,5080,5080,5080,5080,0
20240111,135000,5080,5080,5080,5080,5080,0
20240111,134900,5080,5080,5080,5080,5080,0
20240111,134800,5080,5080,5080,5080,5080,0
20240111,134700,5080,5080,5080,5080,5080,0
20240111,134600,5080,5080,5080,5080,5080,0
20240111,134500,5080,5080,5080,5080,5080,0
20240111,134400,5080,5080,5080,5080,5080,0
20240111,134300,5080,5080,5080,5080,5080,0
20240111,134200,5080,5080,5080,5080,5080,0
20240111,134100,5080,5080,5080,5080,5080,0
20240111,134000,5080,5080,5080,5080,5080,0
20240111,133900,5080,5080,5080,5080,5080,0
20240111,133800,5080,5080,5080,5080,5080,0
20240111,133700,5080,5080,5080,5080,5080,0
20240111,133600,5080,5080,5080,5080,5080,0
20240111,133500,5080,5080,5080,5080,5080,0
20240111,133400,5080,5080,5080,5080,5080,0
20240111,133300,5080,5080,5080,5080,5080,0
20240111,133200,5080,5080,5080,5080,5080,0
20240111,133100,5080,5080,5080,5080,5080,0
20240111,133000,5080,5080,5080,5080,5080,0
20240111,132900,5080,5080,5080,5080,5080,0
20240111,132800,5080,5080,5080,5080,5080,0
20240111,132700,5080,5080,5080,5080,5080,0
20240111,132600,5080,5080,5080,5080,5080,0
20240111,132500,5080,5080,5080,5080,5080,0
20240111,132400,5080,5080,5080,5080,5080,0
20240111,132300,5080,5080,5080,5080,5080,0
20240111,132200,5080,5080,5080,5080,5080,0
20240111,132100,5080,5080,5080,5080,5080,0
20240111,132000,5080,5080,5080,5080,5080,0
20240111,131900,5080,5080,5080,5080,5080,0
20240111,131800,5080,5080,5080,5080,5080,0
20240111,131700,5080,5080,5080,5080,5080,0
20240111,131600,5080,5080,5080,5080,5080,0
20240111,131500,5080,5080,5080,5080,5080,0
20240111,131400,5080,5080,5080,5080,5080,0
20240111,131300,5080,5080,5080,5080,5080,0
20240111,131200,5080,5080,5080,5080,5080,0
20240111,131100,5080,5080,5080,5080,5080,0
20240111,131000,5080,5080,5080,5080,5080,0
20240111,130900,5080,5080,5080,5080,5080,0
20240111,130800,5080,5080,5080,5080,5080,0
20240111,130700,5080,5080,5080,5080,5080,0
20240111,130600,5080,5080,5080,5080,5080,0
20240111,130500,5080,5080,5080,5080,5080,0
20240111,130400,5080,5080,5080,5080,5080,0
20240111,130300,5080,5080,5080,5080,5080,0
20240111,130200,5080,5080,5080,5080,5080,0
20240111,130100,5080,5080,5080,5080,5080,0
20240111,130000,5080,5080,5080,5080,5080,0
20240111,125900,5080,5080,5080,5080,5080,0
20240111,125800,5080,5080,5080,5080,5080,0
20240111,125700,5080,5080,5080,5080,5080,0
20240111,125600,5080,5080,5080,5080,5080,0
20240111,125500,5080,5080,5080,5080,5080,0
20240111,125400,5080,5080,5080,5080,5080,0
20240111,125300,5080,5080,5080,5080,5080,0
20240111,125200,5080,5080,5080,5080,5080,0
20240111,125100,5080,5080,5080,5080,5080,0
20240111,125000,5080,5080,5080,5080,5080,0
20240111,124900,5080,5080,5080,5080,5080,0
20240111,124800,5080,5080,5080,5080,5080,0
20240111,124700,5080,5080,5080,5080,5080,0
20240111,124600,5080,5080,5080,5080,5080,0
20240111,124500,5080,5080,5080,5080,5080,0
20240111,124400,5080,5080,5080,5080,5080,0
20240111,124300,5080,5080,5080,5080,5080,0
20240111,124200,5080,5080,5080,5080,5080,0
20240111,124100,5080,5080,5080,5080,5080,0
20240111,124000,5080,5080,5080,5080,5080,0
20240111,123900,5080,5080,5080,5080,5080,0
20240111,123800,5080,5080,5080,5080,5080,0
20240111,123700,5080,5080,5080,5080,5080,0
20240111,123600,5080,5080,5080,5080,5080,0
20240111,123500,5080,5080,5080,5080,5080,0
20240111,123400,5080,5080,5080,5080,5080,0
20240111,123300,5080,5080,5080,5080,5080,0
20240111,123200,5080,5080,5080,5080,5080,0
20240111,123100,5080,5080,5080,5080,5080,0
20240111,123000,5080,5080,5080,5080,5080,0
20240111,122900,5080,5080,5080,5080,5080,0
20240111,122800,5080,5080,5080,5080,5080,0
20240111,122700,5080,5080,5080,5080,5080,0
20240111,122600,5080,5080,5080,5080,5080,0
20240111,122500,5080,5080,5080,5080,5080,0
20240111,122400,5080,5080,5080,5080,5080,0
20240111,122300,5080,5080,5080,5080,5080,0
20240111,122200,5080,5080,5080,5080,5080,0
20240111,122100,5080,5080,5080,5080,5080,0
20240111,122000,5080,5080,5080,5080,5080,0
20240111,121900,5080,5080,5080,5080,5080,0
20240111,121800,5080,5080,5080,5080,5080,0
20240111,121700,5080,5080,5080,5080,5080,0
20240111,121600,5080,5080,5080,5080,5080,0
20240111,121500,5080,5080,5080,5080,5080,0
20240111,121400,5080,5080,5080,5080,5080,0
20240111,121300,5080,5080,5080,5080,5080,0
20240111,121200,5080,5080,5080,5080,5080,0
20240111,121100,5080,5080,5080,5080,5080,0
20240111,121000,5080,5080,5080,5080,5080,0
20240111,120900,5080,5080,5080,5080,5080,0
20240111,120800,5080,5080,5080,5080,5080,0
20240111,120700,5080,5080,5080,5080,5080,0
20240111,120600,5080,5080,5080,5080,5080,0
20240111,120500,5080,5080,5080,5080,5080,0
20240111,120400,5080,5080,5080,5080,5080,0
20240111,120300,5080,5080,5080,5080,5080,0
20240111,120200,5080,5080,5080,5080,5080,0
20240111,120100,5080,5080,5080,5080,5080,0
20240111,120000,5080,5080,5080,5080,5080,0
20240111,115900,5080,5080,5080,5080,5080,0
20240111,115800,5080,5080,5080,5080,5080,0
20240111,115700,5080,5080,5080,5080,5080,0
20240111,115600,5080,5080,5080,5080,5080,0
20240111,115500,5080,5080,5080,5080,5080,0
20240111,115400,5080,5080,5080,5080,5080,0
20240111,115300,5080,5080,5080,5080,5080,0
20240111,115200,5080,5080,5080,5080,5080,0
20240111,115100,5080,5080,5080,5080,5080,0
20240111,115000,5080,5080,5080,5080,5080,0
20240111,114900,5080,5080,5080,5080,5080,0
20240111,114800,5080,5080,5080,5080,5080,0
20240111,114700,5080,5080,5080,5080,5080,0
20240111,114600,5080,5080,5080,5080,5080,0
20240111,114500,5080,5080,5080,5080,5080,0
20240111,114400,5080,5080,5080,5080,5080,0
20240111,114300,5080,5080,5080,5080,5080,0
20240111,114200,5080,5080,5080,5080,5080,0
20240111,114100,5080,5080,5080,5080,5080,0
20240111,114000,5080,5080,5080,5080,5080,0
20240111,113900,5080,5080,5080,5080,5080,0
20240111,113800,5080,5080,5080,5080,5080,0
20240111,113700,5080,5080,5080,5080,5080,0
20240111,113600,5080,5080,5080,5080,5080,0
20240111,113500,5080,5080,5080,5080,5080,0
20240111,113400,5080,5080,5080,5080,5080,0
20240111,113300,5080,5080,5080,5080,5080,0
20240111,113200,5080,5080,5080,5080,5080,0
20240111,113100,5080,5080,5080,5080,5080,0
20240111,113000,5080,5080,5080,5080,5080,0
20240111,112900,5080,5080,5080,5080,5080,0
20240111,112800,5080,5080,5080,5080,5080,0
20240111,112700,5080,5080,5080,5080,5080,0
20240111,112600,5080,5080,5080,5080,5080,0
20240111,112500,5080,5080,5080,5080,5080,0
20240111,112400,5080,5080,5080,5080,5080,0
20240111,112300,5080,5080,5080,5080,5080,0
20240111,112200,5080,5080,5080,5080,5080,0
20240111,112100,5080,5080,5080,5080,5080,0
20240111,112000,5080,5080,5080,5080,5080,0
20240111,111900,5080,5080,5080,5080,5080,0
20240111,111800,5080,5080,5080,5080,5080,0
20240111,111700,5080,5080,5080,5080,5080,0
20240111,111600,5080,5080,5080,5080,5080,0
20240111,111500,5080,5080,5080,5080,5080,0
20240111,111400,5080,5080,5080,5080,5080,0
20240111,111300,5080,5080,5080,5080,5080,0
20240111,111200,5080,5080,5080,5080,5080,0
20240111,111100,5080,5080,5080,5080,5080,0
20240111,111000,5080,5080,5080,5080,5080,0
20240111,110900,5080,5080,5080,5080,5080,0
20240111,110800,5080,5080,5080,5080,5080,0
20240111,110700,5080,5080,5080,5080,5080,0
20240111,110600,5080,5080,5080,5080,5080,0
20240111,110500,5080,5080,5080,5080,5080,0
20240111,110400,5080,5080,5080,5080,5080,0
20240111,110300,5080,5080,5080,5080,5080,0
20240111,110200,5080,5080,5080,5080,5080,0
20240111,110100,5080,5080,5080,5080,5080,0
20240111,110000,5080,5080,5080,5080,5080,0
20240111,105900,5080,5080,5080,5080,5080,0
20240111,105800,5080,5080,5080,5080,5080,0
20240111,105700,5080,5080,5080,5080,5080,0
20240111,105600,5080,5080,5080,5080,5080,0
20240111,105500,5080,5080,5080,5080,5080,0
20240111,105400,5080,5080,5080,5080,5080,0
20240111,105300,5080,5080,5080,5080,5080,0
20240111,105200,5080,5080,5080,5080,5080,0
20240111,105100,5080,5080,5080,5080,5080,0
20240111,105000,5080,5080,5080,5080,5080,0
20240111,104900,5080,5080,5080,5080,5080,0
20240111,104800,5080,5080,5080,5080,5080,0
20240111,104700,5080,5080,5080,5080,5080,0
20240111,104600,5080,5080,5080,5080,5080,0
20240111,104500,5080,5080,5080,5080,5080,0
20240111,104400,5080,5080,5080,5080,5080,0
20240111,104300,5080,5080,5080,5080,5080,0
20240111,104200,5080,5080,5080,5080,5080,0
20240111,104100,5080,5080,5080,5080,5080,0
20240111,104000,5080,5080,5080,5080,5080,0
20240111,103900,5080,5080,5080,5080,5080,0
20240111,103800,5080,5080,5080,5080,5080,0
20240111,103700,5080,5080,5080,5080,5080,0
20240111,103600,5080,5080,5080,5080,5080,0
20240111,103500,5080,5080,5080,5080,5080,0
20240111,103400,5080,5080,5080,5080,5080,0
20240111,103300,5080,5080,5080,5080,5080,0
20240111,103200,5080,5080,5080,5080,5080,0
20240111,103100,5080,5080,5080,5080,5080,0
20240111,103000,5080,5080,5080,5080,5080,0
20240111,102900,5080,5080,5080,5080,5080,0
20240111,102800,5080,5080,5080,5080,5080,0
20240111,102700,5080,5080,5080,5080,5080,0
20240111,102600,5080,5080,5080,5080,5080,0
20240111,102500,5080,5080,5080,5080,5080,0
20240111,102400,5080,5080,5080,5080,5080,0
20240111,102300,5080,5080,5080,5080,5080,0
20240111,102200,5080,5080,5080,5080,5080,0
20240111,102100,5080,5080,5080,5080,5080,0
20240111,102000,5080,5080,5080,5080,5080,0
20240111,101900,5080,5080,5080,5080,5080,0
20240111,101800,5080,5080,5080,5080,5080,0
20240111,101700,5080,5080,5080,5080,5080,0
20240111,101600,5080,5080,5080,5080,5080,0
20240111,101500,5080,5080,5080,5080,5080,0
20240111,101400,5080,5080,5080,5080,5080,0
20240111,101300,5080,5080,5080,5080,5080,0
20240111,101200,5080,5080,5080,5080,5080,0
20240111,101100,5080,5080,5080,5080,5080,0
20240111,101000,5080,5080,5080,5080,5080,0
20240111,100900,5080,5080,5080,5080,5080,0
20240111,100800,5080,5080,5080,5080,5080,0
20240111,100700,5080,5080,5080,5080,5080,0
20240111,100600,5080,5080,5080,5080,5080,0
20240111,100500,5080,5080,5080,5080,5080,0
20240111,100400,5080,5080,5080,5080,5080,0
20240111,100300,5080,5080,5080,5080,5080,0
20240111,100200,5080,5080,5080,5080,5080,0
20240111,100100,5080,5080,5080,5080,5080,0
20240111,100000,5080,5080,5080,5080,5080,0
20240111,095900,5080,5080,5080,5080,5080,0
20240111,095800,5080,5080,5080,5080,5080,0
20240111,095700,5080,5080,5080,5080,5080,0
20240111,095600,5080,5080,5080,5080,5080,0
20240111,095500,5080,5080,5080,5080,5080,0
20240111,095400,5080,5080,5080,5080,5080,0
20240111,095300,5080,5080,5080,5080,5080,0
20240111,095200,5080,5080,5080,5080,5080,0
20240111,095100,5080,5080,5080,5080,5080,0
20240111,095000,5080,5080,5080,5080,5080,0
20240111,094900,5080,5080,5080,5080,5080,0
20240111,094800,5080,5080,5080,5080,5080,0
20240111,094700,5080,5080,5080,5080,5080,0
20240111,094600,5080,5080,5080,5080,5080,0
20240111,094500,5080,5080,5080,5080,5080,0
20240111,094400,5080,5080,5080,5080,5080,0
20240111,094300,5080,5080,5080,5080,5080,0
20240111,094200,5080,5080,5080,5080,5080,0
20240111,094100,5080,5080,5080,5080,5080,0
20240111,094000,5080,5080,5080,5080,5080,0
20240111,093900,5080,5080,5080,5080,5080,0
20240111,093800,5080,5080,5080,5080,5080,0
20240111,093700,5080,5080,5080,5080,5080,0
20240111,093600,5080,5080,5080,5080,5080,0
20240111,093500,5080,5080,5080,5080,5080,0
20240111,093400,5080,5080,5080,5080,5080,0
20240111,093300,5080,5080,5080,5080,5080,0
20240111,093200,5080,5080,5080,5080,5080,0
20240111,093100,5080,5080,5080,5080,5080,0
20240111,093000,5080,5080,5080,5080,5080,0
20240111,092900,5080,5080,5080,5080,5080,0
20240111,092800,5080,5080,5080,5080,5080,0
20240111,092700,5080,5080,5080,5080,5080,0
20240111,092600,5080,5080,5080,5080,5080,0
20240111,092500,5080,5080,5080,5080,5080,0
20240111,092400,5080,5080,5080,5080,5080,0
20240111,092300,5080,5080,5080,5080,5080,0
20240111,092200,5080,5080,5080,5080,5080,0
20240111,092100,5080,5080,5080,5080,5080,0
20240111,092000,5080,5080,5080,5080,5080,0
20240111,091900,5080,5080,5080,5080,5080,0
20240111,091800,5080,5080,5080,5080,5080,0
20240111,091700,5080,5080,5080,5080,5080,0
20240111,091600,5080,5080,5080,5080,5080,0
20240111,091500,5080,5080,5080,5080,5080,0
20240111,091400,5080,5080,5080,5080,5080,0
20240111,091300,5080,5080,5080,5080,5080,0
20240111,091200,5080,5080,5080,5080,5080,0
20240111,091100,5080,5080,5080,5080,5080,0
20240111,091000,5080,5080,5080,5080,5080,1
20240111,090900,0,5090,5090,5090,5090,0
20240111,090800,0,5090,5090,5090,5090,0
20240111,090700,0,5090,5090,5090,5090,0
20240111,090600,0,5090,5090,5090,5090,0
20240111,090500,0,5090,5090,5090,5090,0
20240111,090400,0,5090,5090,5090,5090,0
20240111,090300,0,5090,5090,5090,5090,0
20240111,090200,0,5090,5090,5090,5090,0
20240111,090100,0,5090,5090,5090,5090,0
20240111,090000,0,5090,5090,5090,5090,0