KissMeData/435380/min/candle-20240110.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,213700,949360,2125,2125,2125,2125,1
20240110,213600,949360,2125,2125,2125,2125,0
20240110,213500,949360,2125,2125,2125,2125,0
20240110,213400,949360,2125,2125,2125,2125,0
20240110,213300,949360,2125,2125,2125,2125,0
20240110,213200,949360,2125,2125,2125,2125,0
20240110,213100,949360,2125,2125,2125,2125,0
20240110,213000,949360,2125,2125,2125,2125,0
20240110,212900,949360,2125,2125,2125,2125,0
20240110,212800,949360,2125,2125,2125,2125,0
20240110,212700,949360,2125,2125,2125,2125,0
20240110,212600,949360,2125,2125,2125,2125,0
20240110,212500,949360,2125,2125,2125,2125,0
20240110,212400,949360,2125,2125,2125,2125,0
20240110,212300,949360,2125,2125,2125,2125,0
20240110,212200,949360,2125,2125,2125,2125,0
20240110,212100,949360,2125,2125,2125,2125,0
20240110,212000,949360,2125,2125,2125,2125,0
20240110,211900,949360,2125,2125,2125,2125,0
20240110,211800,949360,2125,2125,2125,2125,0
20240110,211700,949360,2125,2125,2125,2125,0
20240110,211600,949360,2125,2125,2125,2125,0
20240110,211500,949360,2125,2125,2125,2125,0
20240110,211400,949360,2125,2125,2125,2125,0
20240110,211300,949360,2125,2125,2125,2125,0
20240110,211200,949360,2125,2125,2125,2125,0
20240110,211100,949360,2125,2125,2125,2125,0
20240110,211000,949360,2125,2125,2125,2125,0
20240110,210900,949360,2125,2125,2125,2125,0
20240110,210800,949360,2125,2125,2125,2125,0
20240110,210700,949360,2125,2125,2125,2125,1
20240110,210600,949360,2125,2125,2125,2125,0
20240110,210500,949360,2125,2125,2125,2125,0
20240110,210400,949360,2125,2125,2125,2125,0
20240110,210300,949360,2125,2125,2125,2125,0
20240110,210200,949360,2125,2125,2125,2125,0
20240110,210100,949360,2125,2125,2125,2125,0
20240110,210000,949360,2125,2125,2125,2125,0
20240110,205900,949360,2125,2125,2125,2125,0
20240110,205800,949360,2125,2125,2125,2125,0
20240110,205700,949360,2125,2125,2125,2125,0
20240110,205600,949360,2125,2125,2125,2125,0
20240110,205500,949360,2125,2125,2125,2125,0
20240110,205400,949360,2125,2125,2125,2125,0
20240110,205300,949360,2125,2125,2125,2125,0
20240110,205200,949360,2125,2125,2125,2125,0
20240110,205100,949360,2125,2125,2125,2125,0
20240110,205000,949360,2125,2125,2125,2125,0
20240110,204900,949360,2125,2125,2125,2125,0
20240110,204800,949360,2125,2125,2125,2125,0
20240110,204700,949360,2125,2125,2125,2125,0
20240110,204600,949360,2125,2125,2125,2125,0
20240110,204500,949360,2125,2125,2125,2125,0
20240110,204400,949360,2125,2125,2125,2125,0
20240110,204300,949360,2125,2125,2125,2125,0
20240110,204200,949360,2125,2125,2125,2125,0
20240110,204100,949360,2125,2125,2125,2125,0
20240110,204000,949360,2125,2125,2125,2125,0
20240110,203900,949360,2125,2125,2125,2125,0
20240110,203800,949360,2125,2125,2125,2125,0
20240110,203700,949360,2125,2125,2125,2125,1
20240110,203600,949360,2125,2125,2125,2125,0
20240110,203500,949360,2125,2125,2125,2125,0
20240110,203400,949360,2125,2125,2125,2125,0
20240110,203300,949360,2125,2125,2125,2125,0
20240110,203200,949360,2125,2125,2125,2125,0
20240110,203100,949360,2125,2125,2125,2125,0
20240110,203000,949360,2125,2125,2125,2125,0
20240110,202900,949360,2125,2125,2125,2125,0
20240110,202800,949360,2125,2125,2125,2125,0
20240110,202700,949360,2125,2125,2125,2125,0
20240110,202600,949360,2125,2125,2125,2125,0
20240110,202500,949360,2125,2125,2125,2125,0
20240110,202400,949360,2125,2125,2125,2125,0
20240110,202300,949360,2125,2125,2125,2125,0
20240110,202200,949360,2125,2125,2125,2125,0
20240110,202100,949360,2125,2125,2125,2125,0
20240110,202000,949360,2125,2125,2125,2125,0
20240110,201900,949360,2125,2125,2125,2125,0
20240110,201800,949360,2125,2125,2125,2125,0
20240110,201700,949360,2125,2125,2125,2125,0
20240110,201600,949360,2125,2125,2125,2125,0
20240110,201500,949360,2125,2125,2125,2125,0
20240110,201400,949360,2125,2125,2125,2125,0
20240110,201300,949360,2125,2125,2125,2125,0
20240110,201200,949360,2125,2125,2125,2125,0
20240110,201100,949360,2125,2125,2125,2125,0
20240110,201000,949360,2125,2125,2125,2125,0
20240110,200900,949360,2125,2125,2125,2125,0
20240110,200800,949360,2125,2125,2125,2125,0
20240110,200700,949360,2125,2125,2125,2125,1
20240110,200600,949360,2125,2125,2125,2125,0
20240110,200500,949360,2125,2125,2125,2125,0
20240110,200400,949360,2125,2125,2125,2125,0
20240110,200300,949360,2125,2125,2125,2125,0
20240110,200200,949360,2125,2125,2125,2125,0
20240110,200100,949360,2125,2125,2125,2125,0
20240110,200000,949360,2125,2125,2125,2125,0
20240110,195900,949360,2125,2125,2125,2125,0
20240110,195800,949360,2125,2125,2125,2125,0
20240110,195700,949360,2125,2125,2125,2125,0
20240110,195600,949360,2125,2125,2125,2125,0
20240110,195500,949360,2125,2125,2125,2125,0
20240110,195400,949360,2125,2125,2125,2125,0
20240110,195300,949360,2125,2125,2125,2125,0
20240110,195200,949360,2125,2125,2125,2125,0
20240110,195100,949360,2125,2125,2125,2125,0
20240110,195000,949360,2125,2125,2125,2125,0
20240110,194900,949360,2125,2125,2125,2125,0
20240110,194800,949360,2125,2125,2125,2125,0
20240110,194700,949360,2125,2125,2125,2125,0
20240110,194600,949360,2125,2125,2125,2125,0
20240110,194500,949360,2125,2125,2125,2125,0
20240110,194400,949360,2125,2125,2125,2125,0
20240110,194300,949360,2125,2125,2125,2125,0
20240110,194200,949360,2125,2125,2125,2125,0
20240110,194100,949360,2125,2125,2125,2125,0
20240110,194000,949360,2125,2125,2125,2125,0
20240110,193900,949360,2125,2125,2125,2125,0
20240110,193800,949360,2125,2125,2125,2125,0
20240110,193700,949360,2125,2125,2125,2125,1
20240110,193600,949360,2125,2125,2125,2125,0
20240110,193500,949360,2125,2125,2125,2125,0
20240110,193400,949360,2125,2125,2125,2125,0
20240110,193300,949360,2125,2125,2125,2125,0
20240110,193200,949360,2125,2125,2125,2125,0
20240110,193100,949360,2125,2125,2125,2125,0
20240110,193000,949360,2125,2125,2125,2125,0
20240110,192900,949360,2125,2125,2125,2125,0
20240110,192800,949360,2125,2125,2125,2125,0
20240110,192700,949360,2125,2125,2125,2125,0
20240110,192600,949360,2125,2125,2125,2125,0
20240110,192500,949360,2125,2125,2125,2125,0
20240110,192400,949360,2125,2125,2125,2125,0
20240110,192300,949360,2125,2125,2125,2125,0
20240110,192200,949360,2125,2125,2125,2125,0
20240110,192100,949360,2125,2125,2125,2125,0
20240110,192000,949360,2125,2125,2125,2125,0
20240110,191900,949360,2125,2125,2125,2125,0
20240110,191800,949360,2125,2125,2125,2125,0
20240110,191700,949360,2125,2125,2125,2125,0
20240110,191600,949360,2125,2125,2125,2125,0
20240110,191500,949360,2125,2125,2125,2125,0
20240110,191400,949360,2125,2125,2125,2125,0
20240110,191300,949360,2125,2125,2125,2125,0
20240110,191200,949360,2125,2125,2125,2125,0
20240110,191100,949360,2125,2125,2125,2125,0
20240110,191000,949360,2125,2125,2125,2125,0
20240110,190900,949360,2125,2125,2125,2125,0
20240110,190800,949360,2125,2125,2125,2125,0
20240110,190700,949360,2125,2125,2125,2125,1
20240110,190600,949360,2125,2125,2125,2125,0
20240110,190500,949360,2125,2125,2125,2125,0
20240110,190400,949360,2125,2125,2125,2125,0
20240110,190300,949360,2125,2125,2125,2125,0
20240110,190200,949360,2125,2125,2125,2125,0
20240110,190100,949360,2125,2125,2125,2125,0
20240110,190000,949360,2125,2125,2125,2125,0
20240110,185900,949360,2125,2125,2125,2125,0
20240110,185800,949360,2125,2125,2125,2125,0
20240110,185700,949360,2125,2125,2125,2125,0
20240110,185600,949360,2125,2125,2125,2125,0
20240110,185500,949360,2125,2125,2125,2125,0
20240110,185400,949360,2125,2125,2125,2125,0
20240110,185300,949360,2125,2125,2125,2125,0
20240110,185200,949360,2125,2125,2125,2125,0
20240110,185100,949360,2125,2125,2125,2125,0
20240110,185000,949360,2125,2125,2125,2125,0
20240110,184900,949360,2125,2125,2125,2125,0
20240110,184800,949360,2125,2125,2125,2125,0
20240110,184700,949360,2125,2125,2125,2125,0
20240110,184600,949360,2125,2125,2125,2125,0
20240110,184500,949360,2125,2125,2125,2125,0
20240110,184400,949360,2125,2125,2125,2125,0
20240110,184300,949360,2125,2125,2125,2125,0
20240110,184200,949360,2125,2125,2125,2125,0
20240110,184100,949360,2125,2125,2125,2125,0
20240110,184000,949360,2125,2125,2125,2125,0
20240110,183900,949360,2125,2125,2125,2125,0
20240110,183800,949360,2125,2125,2125,2125,0
20240110,183700,949360,2125,2125,2125,2125,1
20240110,183600,949360,2125,2125,2125,2125,0
20240110,183500,949360,2125,2125,2125,2125,0
20240110,183400,949360,2125,2125,2125,2125,0
20240110,183300,949360,2125,2125,2125,2125,0
20240110,183200,949360,2125,2125,2125,2125,0
20240110,183100,949360,2125,2125,2125,2125,0
20240110,183000,949360,2125,2125,2125,2125,0
20240110,182900,949360,2125,2125,2125,2125,0
20240110,182800,949360,2125,2125,2125,2125,0
20240110,182700,949360,2125,2125,2125,2125,0
20240110,182600,949360,2125,2125,2125,2125,0
20240110,182500,949360,2125,2125,2125,2125,0
20240110,182400,949360,2125,2125,2125,2125,0
20240110,182300,949360,2125,2125,2125,2125,0
20240110,182200,949360,2125,2125,2125,2125,0
20240110,182100,949360,2125,2125,2125,2125,0
20240110,182000,949360,2125,2125,2125,2125,0
20240110,181900,949360,2125,2125,2125,2125,0
20240110,181800,949360,2125,2125,2125,2125,0
20240110,181700,949360,2125,2125,2125,2125,0
20240110,181600,949360,2125,2125,2125,2125,0
20240110,181500,949360,2125,2125,2125,2125,0
20240110,181400,949360,2125,2125,2125,2125,0
20240110,181300,949360,2125,2125,2125,2125,0
20240110,181200,949360,2125,2125,2125,2125,0
20240110,181100,949360,2125,2125,2125,2125,0
20240110,181000,949360,2125,2125,2125,2125,0
20240110,180900,949360,2125,2125,2125,2125,0
20240110,180800,949360,2125,2125,2125,2125,0
20240110,180700,949360,2125,2125,2125,2125,1
20240110,180600,949360,2125,2125,2125,2125,0
20240110,180500,949360,2125,2125,2125,2125,0
20240110,180400,949360,2125,2125,2125,2125,0
20240110,180300,949360,2125,2125,2125,2125,0
20240110,180200,949360,2125,2125,2125,2125,0
20240110,180100,949360,2125,2125,2125,2125,0
20240110,180000,949360,2125,2125,2125,2125,0
20240110,175900,949360,2125,2125,2125,2125,0
20240110,175800,949360,2125,2125,2125,2125,0
20240110,175700,949360,2125,2125,2125,2125,0
20240110,175600,949360,2125,2125,2125,2125,0
20240110,175500,949360,2125,2125,2125,2125,0
20240110,175400,949360,2125,2125,2125,2125,0
20240110,175300,949360,2125,2125,2125,2125,0
20240110,175200,949360,2125,2125,2125,2125,0
20240110,175100,949360,2125,2125,2125,2125,0
20240110,175000,949360,2125,2125,2125,2125,0
20240110,174900,949360,2125,2125,2125,2125,0
20240110,174800,949360,2125,2125,2125,2125,0
20240110,174700,949360,2125,2125,2125,2125,0
20240110,174600,949360,2125,2125,2125,2125,0
20240110,174500,949360,2125,2125,2125,2125,0
20240110,174400,949360,2125,2125,2125,2125,0
20240110,174300,949360,2125,2125,2125,2125,0
20240110,174200,949360,2125,2125,2125,2125,0
20240110,174100,949360,2125,2125,2125,2125,0
20240110,174000,949360,2125,2125,2125,2125,0
20240110,173900,949360,2125,2125,2125,2125,0
20240110,173800,949360,2125,2125,2125,2125,0
20240110,173700,949360,2125,2125,2125,2125,1
20240110,173600,949360,2125,2125,2125,2125,0
20240110,173500,949360,2125,2125,2125,2125,0
20240110,173400,949360,2125,2125,2125,2125,0
20240110,173300,949360,2125,2125,2125,2125,0
20240110,173200,949360,2125,2125,2125,2125,0
20240110,173100,949360,2125,2125,2125,2125,0
20240110,173000,949360,2125,2125,2125,2125,0
20240110,172900,949360,2125,2125,2125,2125,0
20240110,172800,949360,2125,2125,2125,2125,0
20240110,172700,949360,2125,2125,2125,2125,0
20240110,172600,949360,2125,2125,2125,2125,0
20240110,172500,949360,2125,2125,2125,2125,0
20240110,172400,949360,2125,2125,2125,2125,0
20240110,172300,949360,2125,2125,2125,2125,0
20240110,172200,949360,2125,2125,2125,2125,0
20240110,172100,949360,2125,2125,2125,2125,0
20240110,172000,949360,2125,2125,2125,2125,0
20240110,171900,949360,2125,2125,2125,2125,0
20240110,171800,949360,2125,2125,2125,2125,0
20240110,171700,949360,2125,2125,2125,2125,0
20240110,171600,949360,2125,2125,2125,2125,0
20240110,171500,949360,2125,2125,2125,2125,0
20240110,171400,949360,2125,2125,2125,2125,0
20240110,171300,949360,2125,2125,2125,2125,0
20240110,171200,949360,2125,2125,2125,2125,0
20240110,171100,949360,2125,2125,2125,2125,0
20240110,171000,949360,2125,2125,2125,2125,0
20240110,170900,949360,2125,2125,2125,2125,0
20240110,170800,949360,2125,2125,2125,2125,0
20240110,170700,949360,2125,2125,2125,2125,1
20240110,170600,949360,2125,2125,2125,2125,0
20240110,170500,949360,2125,2125,2125,2125,0
20240110,170400,949360,2125,2125,2125,2125,0
20240110,170300,949360,2125,2125,2125,2125,0
20240110,170200,949360,2125,2125,2125,2125,0
20240110,170100,949360,2125,2125,2125,2125,0
20240110,170000,949360,2125,2125,2125,2125,0
20240110,165900,949360,2125,2125,2125,2125,0
20240110,165800,949360,2125,2125,2125,2125,0
20240110,165700,949360,2125,2125,2125,2125,0
20240110,165600,949360,2125,2125,2125,2125,0
20240110,165500,949360,2125,2125,2125,2125,0
20240110,165400,949360,2125,2125,2125,2125,0
20240110,165300,949360,2125,2125,2125,2125,0
20240110,165200,949360,2125,2125,2125,2125,0
20240110,165100,949360,2125,2125,2125,2125,0
20240110,165000,949360,2125,2125,2125,2125,0
20240110,164900,949360,2125,2125,2125,2125,0
20240110,164800,949360,2125,2125,2125,2125,0
20240110,164700,949360,2125,2125,2125,2125,0
20240110,164600,949360,2125,2125,2125,2125,0
20240110,164500,949360,2125,2125,2125,2125,0
20240110,164400,949360,2125,2125,2125,2125,0
20240110,164300,949360,2125,2125,2125,2125,0
20240110,164200,949360,2125,2125,2125,2125,0
20240110,164100,949360,2125,2125,2125,2125,0
20240110,164000,949360,2125,2125,2125,2125,0
20240110,163900,949360,2125,2125,2125,2125,0
20240110,163800,949360,2125,2125,2125,2125,0
20240110,163700,949360,2125,2125,2125,2125,1
20240110,163600,949360,2125,2125,2125,2125,0
20240110,163500,949360,2125,2125,2125,2125,0
20240110,163400,949360,2125,2125,2125,2125,0
20240110,163300,949360,2125,2125,2125,2125,0
20240110,163200,949360,2125,2125,2125,2125,0
20240110,163100,949360,2125,2125,2125,2125,0
20240110,163000,949360,2125,2125,2125,2125,0
20240110,162900,949360,2125,2125,2125,2125,0
20240110,162800,949360,2125,2125,2125,2125,0
20240110,162700,949360,2125,2125,2125,2125,0
20240110,162600,949360,2125,2125,2125,2125,0
20240110,162500,949360,2125,2125,2125,2125,0
20240110,162400,949360,2125,2125,2125,2125,0
20240110,162300,949360,2125,2125,2125,2125,0
20240110,162200,949360,2125,2125,2125,2125,0
20240110,162100,949360,2125,2125,2125,2125,0
20240110,162000,949360,2125,2125,2125,2125,0
20240110,161900,949360,2125,2125,2125,2125,0
20240110,161800,949360,2125,2125,2125,2125,0
20240110,161700,949360,2125,2125,2125,2125,0
20240110,161600,949360,2125,2125,2125,2125,0
20240110,161500,949360,2125,2125,2125,2125,0
20240110,161400,949360,2125,2125,2125,2125,0
20240110,161300,949360,2125,2125,2125,2125,0
20240110,161200,949360,2125,2125,2125,2125,0
20240110,161100,949360,2125,2125,2125,2125,0
20240110,161000,949360,2125,2125,2125,2125,0
20240110,160900,949360,2125,2125,2125,2125,0
20240110,160800,949360,2125,2125,2125,2125,0
20240110,160700,949360,2125,2125,2125,2125,1
20240110,160600,949360,2125,2125,2125,2125,0
20240110,160500,949360,2125,2125,2125,2125,0
20240110,160400,949360,2125,2125,2125,2125,0
20240110,160300,949360,2125,2125,2125,2125,0
20240110,160200,949360,2125,2125,2125,2125,0
20240110,160100,949360,2125,2125,2125,2125,0
20240110,160000,949360,2125,2125,2125,2125,0
20240110,155900,949360,2125,2125,2125,2125,0
20240110,155800,949360,2125,2125,2125,2125,0
20240110,155700,949360,2125,2125,2125,2125,0
20240110,155600,949360,2125,2125,2125,2125,0
20240110,155500,949360,2125,2125,2125,2125,0
20240110,155400,949360,2125,2125,2125,2125,0
20240110,155300,949360,2125,2125,2125,2125,0
20240110,155200,949360,2125,2125,2125,2125,0
20240110,155100,949360,2125,2125,2125,2125,0
20240110,155000,949360,2125,2125,2125,2125,0
20240110,154900,949360,2125,2125,2125,2125,0
20240110,154800,949360,2125,2125,2125,2125,0
20240110,154700,949360,2125,2125,2125,2125,0
20240110,154600,949360,2125,2125,2125,2125,0
20240110,154500,949360,2125,2125,2125,2125,0
20240110,154400,949360,2125,2125,2125,2125,0
20240110,154300,949360,2125,2125,2125,2125,0
20240110,154200,949360,2125,2125,2125,2125,0
20240110,154100,949360,2125,2125,2125,2125,0
20240110,154000,949360,2125,2125,2125,2125,0
20240110,153900,949360,2125,2125,2125,2125,0
20240110,153800,949360,2125,2125,2125,2125,0
20240110,153700,949360,2125,2125,2125,2125,1
20240110,153600,949360,2125,2125,2125,2125,0
20240110,153500,949360,2125,2125,2125,2125,0
20240110,153400,949360,2125,2125,2125,2125,0
20240110,153300,949360,2125,2125,2125,2125,0
20240110,153200,949360,2125,2125,2125,2125,0
20240110,153100,949360,2125,2125,2125,2125,0
20240110,153000,949360,2125,2125,2125,2125,1
20240110,152900,947235,2120,2120,2120,2120,0
20240110,152800,947235,2120,2120,2120,2120,0
20240110,152700,947235,2120,2120,2120,2120,0
20240110,152600,947235,2120,2120,2120,2120,0
20240110,152500,947235,2120,2120,2120,2120,0
20240110,152400,947235,2120,2120,2120,2120,0
20240110,152300,947235,2120,2120,2120,2120,0
20240110,152200,947235,2120,2120,2120,2120,0
20240110,152100,947235,2120,2120,2120,2120,0
20240110,152000,947235,2120,2120,2120,2120,0
20240110,151900,947235,2120,2120,2120,2120,0
20240110,151800,947235,2120,2120,2120,2120,1
20240110,151700,945115,2125,2125,2125,2125,0
20240110,151600,945115,2125,2125,2125,2125,0
20240110,151500,945115,2125,2125,2125,2125,0
20240110,151400,945115,2125,2125,2125,2125,0
20240110,151300,945115,2125,2125,2125,2125,0
20240110,151200,945115,2125,2125,2125,2125,0
20240110,151100,945115,2125,2125,2125,2125,0
20240110,151000,945115,2125,2125,2125,2125,0
20240110,150900,945115,2125,2125,2125,2125,0
20240110,150800,945115,2125,2125,2125,2125,0
20240110,150700,945115,2125,2125,2125,2125,0
20240110,150600,945115,2125,2125,2125,2125,0
20240110,150500,945115,2125,2125,2125,2125,0
20240110,150400,945115,2125,2125,2125,2125,0
20240110,150300,945115,2125,2125,2125,2125,0
20240110,150200,945115,2125,2125,2125,2125,0
20240110,150100,945115,2125,2125,2125,2125,0
20240110,150000,945115,2125,2125,2125,2125,0
20240110,145900,945115,2125,2125,2125,2125,0
20240110,145800,945115,2125,2125,2125,2125,0
20240110,145700,945115,2125,2125,2125,2125,0
20240110,145600,945115,2125,2125,2125,2125,0
20240110,145500,945115,2125,2125,2125,2125,0
20240110,145400,945115,2125,2120,2125,2120,3
20240110,145300,938750,2100,2100,2100,2100,0
20240110,145200,938750,2100,2100,2100,2100,0
20240110,145100,938750,2100,2100,2100,2100,0
20240110,145000,938750,2100,2100,2100,2100,0
20240110,144900,938750,2100,2100,2100,2100,0
20240110,144800,938750,2100,2100,2100,2100,0
20240110,144700,938750,2100,2100,2100,2100,0
20240110,144600,938750,2100,2100,2100,2100,0
20240110,144500,938750,2100,2100,2100,2100,0
20240110,144400,938750,2100,2100,2100,2100,0
20240110,144300,938750,2100,2100,2100,2100,0
20240110,144200,938750,2100,2100,2100,2100,0
20240110,144100,938750,2100,2100,2100,2100,0
20240110,144000,938750,2100,2100,2100,2100,0
20240110,143900,938750,2100,2100,2100,2100,0
20240110,143800,938750,2100,2100,2100,2100,0
20240110,143700,938750,2100,2100,2100,2100,0
20240110,143600,938750,2100,2100,2100,2100,0
20240110,143500,938750,2100,2100,2100,2100,0
20240110,143400,938750,2100,2100,2100,2100,0
20240110,143300,938750,2100,2100,2100,2100,0
20240110,143200,938750,2100,2100,2100,2100,0
20240110,143100,938750,2100,2100,2100,2100,0
20240110,143000,938750,2100,2100,2100,2100,0
20240110,142900,938750,2100,2100,2100,2100,0
20240110,142800,938750,2100,2100,2100,2100,0
20240110,142700,938750,2100,2100,2100,2100,0
20240110,142600,938750,2100,2100,2100,2100,0
20240110,142500,938750,2100,2100,2100,2100,0
20240110,142400,938750,2100,2100,2100,2100,0
20240110,142300,938750,2100,2100,2100,2100,0
20240110,142200,938750,2100,2100,2100,2100,0
20240110,142100,938750,2100,2100,2100,2100,0
20240110,142000,938750,2100,2100,2100,2100,0
20240110,141900,938750,2100,2100,2100,2100,0
20240110,141800,938750,2100,2100,2100,2100,427
20240110,141700,42050,2100,2100,2100,2100,0
20240110,141600,42050,2100,2100,2100,2100,0
20240110,141500,42050,2100,2100,2100,2100,0
20240110,141400,42050,2100,2100,2100,2100,0
20240110,141300,42050,2100,2100,2100,2100,0
20240110,141200,42050,2100,2100,2100,2100,0
20240110,141100,42050,2100,2100,2100,2100,0
20240110,141000,42050,2100,2100,2100,2100,0
20240110,140900,42050,2100,2100,2100,2100,0
20240110,140800,42050,2100,2100,2100,2100,0
20240110,140700,42050,2100,2100,2100,2100,0
20240110,140600,42050,2100,2100,2100,2100,0
20240110,140500,42050,2100,2100,2100,2100,0
20240110,140400,42050,2100,2100,2100,2100,0
20240110,140300,42050,2100,2100,2100,2100,0
20240110,140200,42050,2100,2100,2100,2100,0
20240110,140100,42050,2100,2100,2100,2100,0
20240110,140000,42050,2100,2100,2100,2100,0
20240110,135900,42050,2100,2100,2100,2100,0
20240110,135800,42050,2100,2100,2100,2100,0
20240110,135700,42050,2100,2100,2100,2100,0
20240110,135600,42050,2100,2100,2100,2100,0
20240110,135500,42050,2100,2100,2100,2100,0
20240110,135400,42050,2100,2100,2100,2100,0
20240110,135300,42050,2100,2100,2100,2100,0
20240110,135200,42050,2100,2100,2100,2100,0
20240110,135100,42050,2100,2100,2100,2100,0
20240110,135000,42050,2100,2100,2100,2100,0
20240110,134900,42050,2100,2100,2100,2100,1
20240110,134800,39950,2100,2100,2100,2100,0
20240110,134700,39950,2100,2100,2100,2100,0
20240110,134600,39950,2100,2100,2100,2100,0
20240110,134500,39950,2100,2100,2100,2100,0
20240110,134400,39950,2100,2100,2100,2100,0
20240110,134300,39950,2100,2100,2100,2100,0
20240110,134200,39950,2100,2100,2100,2100,0
20240110,134100,39950,2100,2100,2100,2100,0
20240110,134000,39950,2100,2100,2100,2100,0
20240110,133900,39950,2100,2100,2100,2100,0
20240110,133800,39950,2100,2100,2100,2100,0
20240110,133700,39950,2100,2100,2100,2100,0
20240110,133600,39950,2100,2100,2100,2100,0
20240110,133500,39950,2100,2100,2100,2100,0
20240110,133400,39950,2100,2100,2100,2100,0
20240110,133300,39950,2100,2100,2100,2100,0
20240110,133200,39950,2100,2100,2100,2100,0
20240110,133100,39950,2100,2100,2100,2100,0
20240110,133000,39950,2100,2100,2100,2100,0
20240110,132900,39950,2100,2100,2100,2100,0
20240110,132800,39950,2100,2100,2100,2100,0
20240110,132700,39950,2100,2100,2100,2100,0
20240110,132600,39950,2100,2100,2100,2100,0
20240110,132500,39950,2100,2100,2100,2100,0
20240110,132400,39950,2100,2100,2100,2100,0
20240110,132300,39950,2100,2100,2100,2100,0
20240110,132200,39950,2100,2100,2100,2100,0
20240110,132100,39950,2100,2100,2100,2100,0
20240110,132000,39950,2100,2100,2100,2100,0
20240110,131900,39950,2100,2100,2100,2100,0
20240110,131800,39950,2100,2100,2100,2100,0
20240110,131700,39950,2100,2100,2100,2100,0
20240110,131600,39950,2100,2100,2100,2100,0
20240110,131500,39950,2100,2100,2100,2100,0
20240110,131400,39950,2100,2100,2100,2100,0
20240110,131300,39950,2100,2100,2100,2100,0
20240110,131200,39950,2100,2100,2100,2100,0
20240110,131100,39950,2100,2100,2100,2100,0
20240110,131000,39950,2100,2100,2100,2100,0
20240110,130900,39950,2100,2100,2100,2100,0
20240110,130800,39950,2100,2100,2100,2100,0
20240110,130700,39950,2100,2100,2100,2100,0
20240110,130600,39950,2100,2100,2100,2100,0
20240110,130500,39950,2100,2100,2100,2100,0
20240110,130400,39950,2100,2100,2100,2100,0
20240110,130300,39950,2100,2100,2100,2100,0
20240110,130200,39950,2100,2100,2100,2100,0
20240110,130100,39950,2100,2100,2100,2100,0
20240110,130000,39950,2100,2100,2100,2100,0
20240110,125900,39950,2100,2100,2100,2100,0
20240110,125800,39950,2100,2100,2100,2100,0
20240110,125700,39950,2100,2100,2100,2100,0
20240110,125600,39950,2100,2100,2100,2100,0
20240110,125500,39950,2100,2100,2100,2100,0
20240110,125400,39950,2100,2100,2100,2100,0
20240110,125300,39950,2100,2100,2100,2100,0
20240110,125200,39950,2100,2100,2100,2100,0
20240110,125100,39950,2100,2100,2100,2100,0
20240110,125000,39950,2100,2100,2100,2100,0
20240110,124900,39950,2100,2100,2100,2100,0
20240110,124800,39950,2100,2100,2100,2100,0
20240110,124700,39950,2100,2100,2100,2100,0
20240110,124600,39950,2100,2100,2100,2100,0
20240110,124500,39950,2100,2100,2100,2100,0
20240110,124400,39950,2100,2100,2100,2100,0
20240110,124300,39950,2100,2100,2100,2100,0
20240110,124200,39950,2100,2100,2100,2100,0
20240110,124100,39950,2100,2100,2100,2100,0
20240110,124000,39950,2100,2100,2100,2100,0
20240110,123900,39950,2100,2100,2100,2100,0
20240110,123800,39950,2100,2100,2100,2100,0
20240110,123700,39950,2100,2100,2100,2100,0
20240110,123600,39950,2100,2100,2100,2100,0
20240110,123500,39950,2100,2100,2100,2100,0
20240110,123400,39950,2100,2100,2100,2100,0
20240110,123300,39950,2100,2100,2100,2100,0
20240110,123200,39950,2100,2100,2100,2100,0
20240110,123100,39950,2100,2100,2100,2100,0
20240110,123000,39950,2100,2100,2100,2100,0
20240110,122900,39950,2100,2100,2100,2100,0
20240110,122800,39950,2100,2100,2100,2100,0
20240110,122700,39950,2100,2100,2100,2100,0
20240110,122600,39950,2100,2100,2100,2100,0
20240110,122500,39950,2100,2100,2100,2100,0
20240110,122400,39950,2100,2100,2100,2100,0
20240110,122300,39950,2100,2100,2100,2100,0
20240110,122200,39950,2100,2100,2100,2100,0
20240110,122100,39950,2100,2100,2100,2100,0
20240110,122000,39950,2100,2100,2100,2100,0
20240110,121900,39950,2100,2100,2100,2100,0
20240110,121800,39950,2100,2100,2100,2100,0
20240110,121700,39950,2100,2100,2100,2100,0
20240110,121600,39950,2100,2100,2100,2100,0
20240110,121500,39950,2100,2100,2100,2100,0
20240110,121400,39950,2100,2100,2100,2100,0
20240110,121300,39950,2100,2100,2100,2100,0
20240110,121200,39950,2100,2100,2100,2100,0
20240110,121100,39950,2100,2100,2100,2100,0
20240110,121000,39950,2100,2100,2100,2100,0
20240110,120900,39950,2100,2100,2100,2100,0
20240110,120800,39950,2100,2100,2100,2100,0
20240110,120700,39950,2100,2100,2100,2100,0
20240110,120600,39950,2100,2100,2100,2100,0
20240110,120500,39950,2100,2100,2100,2100,0
20240110,120400,39950,2100,2100,2100,2100,0
20240110,120300,39950,2100,2100,2100,2100,0
20240110,120200,39950,2100,2100,2100,2100,0
20240110,120100,39950,2100,2100,2100,2100,0
20240110,120000,39950,2100,2100,2100,2100,0
20240110,115900,39950,2100,2100,2100,2100,0
20240110,115800,39950,2100,2100,2100,2100,0
20240110,115700,39950,2100,2100,2100,2100,0
20240110,115600,39950,2100,2100,2100,2100,0
20240110,115500,39950,2100,2100,2100,2100,0
20240110,115400,39950,2100,2100,2100,2100,0
20240110,115300,39950,2100,2100,2100,2100,0
20240110,115200,39950,2100,2100,2100,2100,0
20240110,115100,39950,2100,2100,2100,2100,0
20240110,115000,39950,2100,2100,2100,2100,0
20240110,114900,39950,2100,2100,2100,2100,0
20240110,114800,39950,2100,2100,2100,2100,0
20240110,114700,39950,2100,2100,2100,2100,0
20240110,114600,39950,2100,2100,2100,2100,0
20240110,114500,39950,2100,2100,2100,2100,0
20240110,114400,39950,2100,2100,2100,2100,0
20240110,114300,39950,2100,2100,2100,2100,0
20240110,114200,39950,2100,2100,2100,2100,0
20240110,114100,39950,2100,2100,2100,2100,0
20240110,114000,39950,2100,2100,2100,2100,0
20240110,113900,39950,2100,2100,2100,2100,0
20240110,113800,39950,2100,2100,2100,2100,0
20240110,113700,39950,2100,2100,2100,2100,0
20240110,113600,39950,2100,2100,2100,2100,0
20240110,113500,39950,2100,2100,2100,2100,0
20240110,113400,39950,2100,2100,2100,2100,0
20240110,113300,39950,2100,2100,2100,2100,0
20240110,113200,39950,2100,2100,2100,2100,0
20240110,113100,39950,2100,2100,2100,2100,0
20240110,113000,39950,2100,2100,2100,2100,0
20240110,112900,39950,2100,2100,2100,2100,0
20240110,112800,39950,2100,2100,2100,2100,0
20240110,112700,39950,2100,2100,2100,2100,0
20240110,112600,39950,2100,2100,2100,2100,0
20240110,112500,39950,2100,2100,2100,2100,0
20240110,112400,39950,2100,2100,2100,2100,0
20240110,112300,39950,2100,2100,2100,2100,0
20240110,112200,39950,2100,2100,2100,2100,0
20240110,112100,39950,2100,2100,2100,2100,0
20240110,112000,39950,2100,2100,2100,2100,0
20240110,111900,39950,2100,2100,2100,2100,0
20240110,111800,39950,2100,2100,2100,2100,0
20240110,111700,39950,2100,2100,2100,2100,0
20240110,111600,39950,2100,2100,2100,2100,0
20240110,111500,39950,2100,2100,2100,2100,0
20240110,111400,39950,2100,2100,2100,2100,0
20240110,111300,39950,2100,2100,2100,2100,0
20240110,111200,39950,2100,2100,2100,2100,0
20240110,111100,39950,2100,2100,2100,2100,0
20240110,111000,39950,2100,2100,2100,2100,0
20240110,110900,39950,2100,2100,2100,2100,0
20240110,110800,39950,2100,2100,2100,2100,0
20240110,110700,39950,2100,2100,2100,2100,0
20240110,110600,39950,2100,2100,2100,2100,0
20240110,110500,39950,2100,2100,2100,2100,0
20240110,110400,39950,2100,2110,2110,2100,19
20240110,110300,0,2095,2095,2095,2095,0
20240110,110200,0,2095,2095,2095,2095,0
20240110,110100,0,2095,2095,2095,2095,0
20240110,110000,0,2095,2095,2095,2095,0
20240110,105900,0,2095,2095,2095,2095,0
20240110,105800,0,2095,2095,2095,2095,0
20240110,105700,0,2095,2095,2095,2095,0
20240110,105600,0,2095,2095,2095,2095,0
20240110,105500,0,2095,2095,2095,2095,0
20240110,105400,0,2095,2095,2095,2095,0
20240110,105300,0,2095,2095,2095,2095,0
20240110,105200,0,2095,2095,2095,2095,0
20240110,105100,0,2095,2095,2095,2095,0
20240110,105000,0,2095,2095,2095,2095,0
20240110,104900,0,2095,2095,2095,2095,0
20240110,104800,0,2095,2095,2095,2095,0
20240110,104700,0,2095,2095,2095,2095,0
20240110,104600,0,2095,2095,2095,2095,0
20240110,104500,0,2095,2095,2095,2095,0
20240110,104400,0,2095,2095,2095,2095,0
20240110,104300,0,2095,2095,2095,2095,0
20240110,104200,0,2095,2095,2095,2095,0
20240110,104100,0,2095,2095,2095,2095,0
20240110,104000,0,2095,2095,2095,2095,0
20240110,103900,0,2095,2095,2095,2095,0
20240110,103800,0,2095,2095,2095,2095,0
20240110,103700,0,2095,2095,2095,2095,0
20240110,103600,0,2095,2095,2095,2095,0
20240110,103500,0,2095,2095,2095,2095,0
20240110,103400,0,2095,2095,2095,2095,0
20240110,103300,0,2095,2095,2095,2095,0
20240110,103200,0,2095,2095,2095,2095,0
20240110,103100,0,2095,2095,2095,2095,0
20240110,103000,0,2095,2095,2095,2095,0
20240110,102900,0,2095,2095,2095,2095,0
20240110,102800,0,2095,2095,2095,2095,0
20240110,102700,0,2095,2095,2095,2095,0
20240110,102600,0,2095,2095,2095,2095,0
20240110,102500,0,2095,2095,2095,2095,0
20240110,102400,0,2095,2095,2095,2095,0
20240110,102300,0,2095,2095,2095,2095,0
20240110,102200,0,2095,2095,2095,2095,0
20240110,102100,0,2095,2095,2095,2095,0
20240110,102000,0,2095,2095,2095,2095,0
20240110,101900,0,2095,2095,2095,2095,0
20240110,101800,0,2095,2095,2095,2095,0
20240110,101700,0,2095,2095,2095,2095,0
20240110,101600,0,2095,2095,2095,2095,0
20240110,101500,0,2095,2095,2095,2095,0
20240110,101400,0,2095,2095,2095,2095,0
20240110,101300,0,2095,2095,2095,2095,0
20240110,101200,0,2095,2095,2095,2095,0
20240110,101100,0,2095,2095,2095,2095,0
20240110,101000,0,2095,2095,2095,2095,0
20240110,100900,0,2095,2095,2095,2095,0
20240110,100800,0,2095,2095,2095,2095,0
20240110,100700,0,2095,2095,2095,2095,0
20240110,100600,0,2095,2095,2095,2095,0
20240110,100500,0,2095,2095,2095,2095,0
20240110,100400,0,2095,2095,2095,2095,0
20240110,100300,0,2095,2095,2095,2095,0
20240110,100200,0,2095,2095,2095,2095,0
20240110,100100,0,2095,2095,2095,2095,0
20240110,100000,0,2095,2095,2095,2095,0
20240110,095900,0,2095,2095,2095,2095,0
20240110,095800,0,2095,2095,2095,2095,0
20240110,095700,0,2095,2095,2095,2095,0
20240110,095600,0,2095,2095,2095,2095,0
20240110,095500,0,2095,2095,2095,2095,0
20240110,095400,0,2095,2095,2095,2095,0
20240110,095300,0,2095,2095,2095,2095,0
20240110,095200,0,2095,2095,2095,2095,0
20240110,095100,0,2095,2095,2095,2095,0
20240110,095000,0,2095,2095,2095,2095,0
20240110,094900,0,2095,2095,2095,2095,0
20240110,094800,0,2095,2095,2095,2095,0
20240110,094700,0,2095,2095,2095,2095,0
20240110,094600,0,2095,2095,2095,2095,0
20240110,094500,0,2095,2095,2095,2095,0
20240110,094400,0,2095,2095,2095,2095,0
20240110,094300,0,2095,2095,2095,2095,0
20240110,094200,0,2095,2095,2095,2095,0
20240110,094100,0,2095,2095,2095,2095,0
20240110,094000,0,2095,2095,2095,2095,0
20240110,093900,0,2095,2095,2095,2095,0
20240110,093800,0,2095,2095,2095,2095,0
20240110,093700,0,2095,2095,2095,2095,0
20240110,093600,0,2095,2095,2095,2095,0
20240110,093500,0,2095,2095,2095,2095,0
20240110,093400,0,2095,2095,2095,2095,0
20240110,093300,0,2095,2095,2095,2095,0
20240110,093200,0,2095,2095,2095,2095,0
20240110,093100,0,2095,2095,2095,2095,0
20240110,093000,0,2095,2095,2095,2095,0
20240110,092900,0,2095,2095,2095,2095,0
20240110,092800,0,2095,2095,2095,2095,0
20240110,092700,0,2095,2095,2095,2095,0
20240110,092600,0,2095,2095,2095,2095,0
20240110,092500,0,2095,2095,2095,2095,0
20240110,092400,0,2095,2095,2095,2095,0
20240110,092300,0,2095,2095,2095,2095,0
20240110,092200,0,2095,2095,2095,2095,0
20240110,092100,0,2095,2095,2095,2095,0
20240110,092000,0,2095,2095,2095,2095,0
20240110,091900,0,2095,2095,2095,2095,0
20240110,091800,0,2095,2095,2095,2095,0
20240110,091700,0,2095,2095,2095,2095,0
20240110,091600,0,2095,2095,2095,2095,0
20240110,091500,0,2095,2095,2095,2095,0
20240110,091400,0,2095,2095,2095,2095,0
20240110,091300,0,2095,2095,2095,2095,0
20240110,091200,0,2095,2095,2095,2095,0
20240110,091100,0,2095,2095,2095,2095,0
20240110,091000,0,2095,2095,2095,2095,0
20240110,090900,0,2095,2095,2095,2095,0
20240110,090800,0,2095,2095,2095,2095,0
20240110,090700,0,2095,2095,2095,2095,0
20240110,090600,0,2095,2095,2095,2095,0
20240110,090500,0,2095,2095,2095,2095,0
20240110,090400,0,2095,2095,2095,2095,0
20240110,090300,0,2095,2095,2095,2095,0
20240110,090200,0,2095,2095,2095,2095,0
20240110,090100,0,2095,2095,2095,2095,0
20240110,090000,0,2095,2095,2095,2095,0