KissMeData/215570/min/candle-20240102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203600,7518759,998,998,998,998,3
20240102,203500,7518759,998,998,998,998,0
20240102,203400,7518759,998,998,998,998,0
20240102,203300,7518759,998,998,998,998,0
20240102,203200,7518759,998,998,998,998,0
20240102,203100,7518759,998,998,998,998,0
20240102,203000,7518759,998,998,998,998,0
20240102,202900,7518759,998,998,998,998,0
20240102,202800,7518759,998,998,998,998,0
20240102,202700,7518759,998,998,998,998,0
20240102,202600,7518759,998,998,998,998,0
20240102,202500,7518759,998,998,998,998,0
20240102,202400,7518759,998,998,998,998,0
20240102,202300,7518759,998,998,998,998,0
20240102,202200,7518759,998,998,998,998,0
20240102,202100,7518759,998,998,998,998,0
20240102,202000,7518759,998,998,998,998,0
20240102,201900,7518759,998,998,998,998,0
20240102,201800,7518759,998,998,998,998,0
20240102,201700,7518759,998,998,998,998,0
20240102,201600,7518759,998,998,998,998,0
20240102,201500,7518759,998,998,998,998,0
20240102,201400,7518759,998,998,998,998,0
20240102,201300,7518759,998,998,998,998,0
20240102,201200,7518759,998,998,998,998,0
20240102,201100,7518759,998,998,998,998,0
20240102,201000,7518759,998,998,998,998,0
20240102,200900,7518759,998,998,998,998,0
20240102,200800,7518759,998,998,998,998,0
20240102,200700,7518759,998,998,998,998,0
20240102,200600,7518759,998,998,998,998,3
20240102,200500,7518759,998,998,998,998,0
20240102,200400,7518759,998,998,998,998,0
20240102,200300,7518759,998,998,998,998,0
20240102,200200,7518759,998,998,998,998,0
20240102,200100,7518759,998,998,998,998,0
20240102,200000,7518759,998,998,998,998,0
20240102,195900,7518759,998,998,998,998,0
20240102,195800,7518759,998,998,998,998,0
20240102,195700,7518759,998,998,998,998,0
20240102,195600,7518759,998,998,998,998,0
20240102,195500,7518759,998,998,998,998,0
20240102,195400,7518759,998,998,998,998,0
20240102,195300,7518759,998,998,998,998,0
20240102,195200,7518759,998,998,998,998,0
20240102,195100,7518759,998,998,998,998,0
20240102,195000,7518759,998,998,998,998,0
20240102,194900,7518759,998,998,998,998,0
20240102,194800,7518759,998,998,998,998,0
20240102,194700,7518759,998,998,998,998,0
20240102,194600,7518759,998,998,998,998,0
20240102,194500,7518759,998,998,998,998,0
20240102,194400,7518759,998,998,998,998,0
20240102,194300,7518759,998,998,998,998,0
20240102,194200,7518759,998,998,998,998,0
20240102,194100,7518759,998,998,998,998,0
20240102,194000,7518759,998,998,998,998,0
20240102,193900,7518759,998,998,998,998,0
20240102,193800,7518759,998,998,998,998,0
20240102,193700,7518759,998,998,998,998,0
20240102,193600,7518759,998,998,998,998,3
20240102,193500,7518759,998,998,998,998,0
20240102,193400,7518759,998,998,998,998,0
20240102,193300,7518759,998,998,998,998,0
20240102,193200,7518759,998,998,998,998,0
20240102,193100,7518759,998,998,998,998,0
20240102,193000,7518759,998,998,998,998,0
20240102,192900,7518759,998,998,998,998,0
20240102,192800,7518759,998,998,998,998,0
20240102,192700,7518759,998,998,998,998,0
20240102,192600,7518759,998,998,998,998,0
20240102,192500,7518759,998,998,998,998,0
20240102,192400,7518759,998,998,998,998,0
20240102,192300,7518759,998,998,998,998,0
20240102,192200,7518759,998,998,998,998,0
20240102,192100,7518759,998,998,998,998,0
20240102,192000,7518759,998,998,998,998,0
20240102,191900,7518759,998,998,998,998,0
20240102,191800,7518759,998,998,998,998,0
20240102,191700,7518759,998,998,998,998,0
20240102,191600,7518759,998,998,998,998,0
20240102,191500,7518759,998,998,998,998,0
20240102,191400,7518759,998,998,998,998,0
20240102,191300,7518759,998,998,998,998,0
20240102,191200,7518759,998,998,998,998,0
20240102,191100,7518759,998,998,998,998,0
20240102,191000,7518759,998,998,998,998,0
20240102,190900,7518759,998,998,998,998,0
20240102,190800,7518759,998,998,998,998,0
20240102,190700,7518759,998,998,998,998,0
20240102,190600,7518759,998,998,998,998,3
20240102,190500,7518759,998,998,998,998,0
20240102,190400,7518759,998,998,998,998,0
20240102,190300,7518759,998,998,998,998,0
20240102,190200,7518759,998,998,998,998,0
20240102,190100,7518759,998,998,998,998,0
20240102,190000,7518759,998,998,998,998,0
20240102,185900,7518759,998,998,998,998,0
20240102,185800,7518759,998,998,998,998,0
20240102,185700,7518759,998,998,998,998,0
20240102,185600,7518759,998,998,998,998,0
20240102,185500,7518759,998,998,998,998,0
20240102,185400,7518759,998,998,998,998,0
20240102,185300,7518759,998,998,998,998,0
20240102,185200,7518759,998,998,998,998,0
20240102,185100,7518759,998,998,998,998,0
20240102,185000,7518759,998,998,998,998,0
20240102,184900,7518759,998,998,998,998,0
20240102,184800,7518759,998,998,998,998,0
20240102,184700,7518759,998,998,998,998,0
20240102,184600,7518759,998,998,998,998,0
20240102,184500,7518759,998,998,998,998,0
20240102,184400,7518759,998,998,998,998,0
20240102,184300,7518759,998,998,998,998,0
20240102,184200,7518759,998,998,998,998,0
20240102,184100,7518759,998,998,998,998,0
20240102,184000,7518759,998,998,998,998,0
20240102,183900,7518759,998,998,998,998,0
20240102,183800,7518759,998,998,998,998,0
20240102,183700,7518759,998,998,998,998,0
20240102,183600,7518759,998,998,998,998,3
20240102,183500,7518759,998,998,998,998,0
20240102,183400,7518759,998,998,998,998,0
20240102,183300,7518759,998,998,998,998,0
20240102,183200,7518759,998,998,998,998,0
20240102,183100,7518759,998,998,998,998,0
20240102,183000,7518759,998,998,998,998,0
20240102,182900,7518759,998,998,998,998,0
20240102,182800,7518759,998,998,998,998,0
20240102,182700,7518759,998,998,998,998,0
20240102,182600,7518759,998,998,998,998,0
20240102,182500,7518759,998,998,998,998,0
20240102,182400,7518759,998,998,998,998,0
20240102,182300,7518759,998,998,998,998,0
20240102,182200,7518759,998,998,998,998,0
20240102,182100,7518759,998,998,998,998,0
20240102,182000,7518759,998,998,998,998,0
20240102,181900,7518759,998,998,998,998,0
20240102,181800,7518759,998,998,998,998,0
20240102,181700,7518759,998,998,998,998,0
20240102,181600,7518759,998,998,998,998,0
20240102,181500,7518759,998,998,998,998,0
20240102,181400,7518759,998,998,998,998,0
20240102,181300,7518759,998,998,998,998,0
20240102,181200,7518759,998,998,998,998,0
20240102,181100,7518759,998,998,998,998,0
20240102,181000,7518759,998,998,998,998,0
20240102,180900,7518759,998,998,998,998,0
20240102,180800,7518759,998,998,998,998,0
20240102,180700,7518759,998,998,998,998,0
20240102,180600,7518759,998,998,998,998,3
20240102,180500,7518759,998,998,998,998,0
20240102,180400,7518759,998,998,998,998,0
20240102,180300,7518759,998,998,998,998,0
20240102,180200,7518759,998,998,998,998,0
20240102,180100,7518759,998,998,998,998,0
20240102,180000,7518759,998,998,998,998,0
20240102,175900,7518759,998,998,998,998,0
20240102,175800,7518759,998,998,998,998,0
20240102,175700,7518759,998,998,998,998,0
20240102,175600,7518759,998,998,998,998,0
20240102,175500,7518759,998,998,998,998,0
20240102,175400,7518759,998,998,998,998,0
20240102,175300,7518759,998,998,998,998,0
20240102,175200,7518759,998,998,998,998,0
20240102,175100,7518759,998,998,998,998,0
20240102,175000,7518759,998,998,998,998,0
20240102,174900,7518759,998,998,998,998,0
20240102,174800,7518759,998,998,998,998,0
20240102,174700,7518759,998,998,998,998,0
20240102,174600,7518759,998,998,998,998,0
20240102,174500,7518759,998,998,998,998,0
20240102,174400,7518759,998,998,998,998,0
20240102,174300,7518759,998,998,998,998,0
20240102,174200,7518759,998,998,998,998,0
20240102,174100,7518759,998,998,998,998,0
20240102,174000,7518759,998,998,998,998,0
20240102,173900,7518759,998,998,998,998,0
20240102,173800,7518759,998,998,998,998,0
20240102,173700,7518759,998,998,998,998,0
20240102,173600,7518759,998,998,998,998,3
20240102,173500,7518759,998,998,998,998,0
20240102,173400,7518759,998,998,998,998,0
20240102,173300,7518759,998,998,998,998,0
20240102,173200,7518759,998,998,998,998,0
20240102,173100,7518759,998,998,998,998,0
20240102,173000,7518759,998,998,998,998,0
20240102,172900,7518759,998,998,998,998,0
20240102,172800,7518759,998,998,998,998,0
20240102,172700,7518759,998,998,998,998,0
20240102,172600,7518759,998,998,998,998,0
20240102,172500,7518759,998,998,998,998,0
20240102,172400,7518759,998,998,998,998,0
20240102,172300,7518759,998,998,998,998,0
20240102,172200,7518759,998,998,998,998,0
20240102,172100,7518759,998,998,998,998,0
20240102,172000,7518759,998,998,998,998,0
20240102,171900,7518759,998,998,998,998,0
20240102,171800,7518759,998,998,998,998,0
20240102,171700,7518759,998,998,998,998,0
20240102,171600,7518759,998,998,998,998,0
20240102,171500,7518759,998,998,998,998,0
20240102,171400,7518759,998,998,998,998,0
20240102,171300,7518759,998,998,998,998,0
20240102,171200,7518759,998,998,998,998,0
20240102,171100,7518759,998,998,998,998,0
20240102,171000,7518759,998,998,998,998,0
20240102,170900,7518759,998,998,998,998,0
20240102,170800,7518759,998,998,998,998,0
20240102,170700,7518759,998,998,998,998,0
20240102,170600,7518759,998,998,998,998,3
20240102,170500,7518759,998,998,998,998,0
20240102,170400,7518759,998,998,998,998,0
20240102,170300,7518759,998,998,998,998,0
20240102,170200,7518759,998,998,998,998,0
20240102,170100,7518759,998,998,998,998,0
20240102,170000,7518759,998,998,998,998,0
20240102,165900,7518759,998,998,998,998,0
20240102,165800,7518759,998,998,998,998,0
20240102,165700,7518759,998,998,998,998,0
20240102,165600,7518759,998,998,998,998,0
20240102,165500,7518759,998,998,998,998,0
20240102,165400,7518759,998,998,998,998,0
20240102,165300,7518759,998,998,998,998,0
20240102,165200,7518759,998,998,998,998,0
20240102,165100,7518759,998,998,998,998,0
20240102,165000,7518759,998,998,998,998,0
20240102,164900,7518759,998,998,998,998,0
20240102,164800,7518759,998,998,998,998,0
20240102,164700,7518759,998,998,998,998,0
20240102,164600,7518759,998,998,998,998,0
20240102,164500,7518759,998,998,998,998,0
20240102,164400,7518759,998,998,998,998,0
20240102,164300,7518759,998,998,998,998,0
20240102,164200,7518759,998,998,998,998,0
20240102,164100,7518759,998,998,998,998,0
20240102,164000,7518759,998,998,998,998,0
20240102,163900,7518759,998,998,998,998,0
20240102,163800,7518759,998,998,998,998,0
20240102,163700,7518759,998,998,998,998,0
20240102,163600,7518759,998,998,998,998,3
20240102,163500,7518759,998,998,998,998,0
20240102,163400,7518759,998,998,998,998,0
20240102,163300,7518759,998,998,998,998,0
20240102,163200,7518759,998,998,998,998,0
20240102,163100,7518759,998,998,998,998,0
20240102,163000,7518759,998,998,998,998,0
20240102,162900,7518759,998,998,998,998,0
20240102,162800,7518759,998,998,998,998,0
20240102,162700,7518759,998,998,998,998,0
20240102,162600,7518759,998,998,998,998,0
20240102,162500,7518759,998,998,998,998,0
20240102,162400,7518759,998,998,998,998,0
20240102,162300,7518759,998,998,998,998,0
20240102,162200,7518759,998,998,998,998,0
20240102,162100,7518759,998,998,998,998,0
20240102,162000,7518759,998,998,998,998,0
20240102,161900,7518759,998,998,998,998,0
20240102,161800,7518759,998,998,998,998,0
20240102,161700,7518759,998,998,998,998,0
20240102,161600,7518759,998,998,998,998,0
20240102,161500,7518759,998,998,998,998,0
20240102,161400,7518759,998,998,998,998,0
20240102,161300,7518759,998,998,998,998,0
20240102,161200,7518759,998,998,998,998,0
20240102,161100,7518759,998,998,998,998,0
20240102,161000,7518759,998,998,998,998,0
20240102,160900,7518759,998,998,998,998,0
20240102,160800,7518759,998,998,998,998,0
20240102,160700,7518759,998,998,998,998,0
20240102,160600,7518759,998,998,998,998,3
20240102,160500,7518759,998,998,998,998,0
20240102,160400,7518759,998,998,998,998,0
20240102,160300,7518759,998,998,998,998,0
20240102,160200,7518759,998,998,998,998,0
20240102,160100,7518759,998,998,998,998,0
20240102,160000,7518759,998,998,998,998,0
20240102,155900,7518759,998,998,998,998,0
20240102,155800,7518759,998,998,998,998,0
20240102,155700,7518759,998,998,998,998,0
20240102,155600,7518759,998,998,998,998,0
20240102,155500,7518759,998,998,998,998,0
20240102,155400,7518759,998,998,998,998,0
20240102,155300,7518759,998,998,998,998,0
20240102,155200,7518759,998,998,998,998,0
20240102,155100,7518759,998,998,998,998,0
20240102,155000,7518759,998,998,998,998,0
20240102,154900,7518759,998,998,998,998,0
20240102,154800,7518759,998,998,998,998,0
20240102,154700,7518759,998,998,998,998,0
20240102,154600,7518759,998,998,998,998,0
20240102,154500,7518759,998,998,998,998,0
20240102,154400,7518759,998,998,998,998,0
20240102,154300,7518759,998,998,998,998,0
20240102,154200,7518759,998,998,998,998,0
20240102,154100,7518759,998,998,998,998,0
20240102,154000,7518759,998,998,998,998,0
20240102,153900,7518759,998,998,998,998,0
20240102,153800,7518759,998,998,998,998,0
20240102,153700,7518759,998,998,998,998,0
20240102,153600,7518759,998,998,998,998,3
20240102,153500,7518759,998,998,998,998,0
20240102,153400,7518759,998,998,998,998,0
20240102,153300,7518759,998,998,998,998,0
20240102,153200,7518759,998,998,998,998,0
20240102,153100,7518759,998,998,998,998,0
20240102,153000,7518759,998,998,998,998,0
20240102,152900,7518759,998,998,998,998,0
20240102,152800,7518759,998,998,998,998,0
20240102,152700,7518759,998,998,998,998,0
20240102,152600,7518759,998,998,998,998,0
20240102,152500,7518759,998,998,998,998,0
20240102,152400,7518759,998,998,998,998,0
20240102,152300,7518759,998,998,998,998,0
20240102,152200,7518759,998,998,998,998,0
20240102,152100,7518759,998,998,998,998,0
20240102,152000,7518759,998,998,998,998,0
20240102,151900,7518759,998,998,998,998,0
20240102,151800,7518759,998,998,998,998,0
20240102,151700,7518759,998,998,998,998,0
20240102,151600,7518759,998,998,998,998,0
20240102,151500,7518759,998,998,998,998,0
20240102,151400,7518759,998,998,998,998,0
20240102,151300,7518759,998,998,998,998,0
20240102,151200,7518759,998,998,998,998,0
20240102,151100,7518759,998,998,998,998,0
20240102,151000,7518759,998,998,998,998,0
20240102,150900,7518759,998,998,998,998,0
20240102,150800,7518759,998,998,998,998,0
20240102,150700,7518759,998,998,998,998,0
20240102,150600,7518759,998,998,998,998,0
20240102,150500,7518759,998,998,998,998,0
20240102,150400,7518759,998,998,998,998,0
20240102,150300,7518759,998,998,998,998,0
20240102,150200,7518759,998,998,998,998,0
20240102,150100,7518759,998,998,998,998,0
20240102,150000,7518759,998,998,998,998,0
20240102,145900,7518759,998,998,998,998,0
20240102,145800,7518759,998,998,998,998,0
20240102,145700,7518759,998,998,998,998,0
20240102,145600,7518759,998,998,998,998,0
20240102,145500,7518759,998,998,998,998,0
20240102,145400,7518759,998,998,998,998,0
20240102,145300,7518759,998,998,998,998,0
20240102,145200,7518759,998,998,998,998,0
20240102,145100,7518759,998,998,998,998,3
20240102,145000,7515765,998,998,998,998,0
20240102,144900,7515765,998,998,998,998,0
20240102,144800,7515765,998,998,998,998,0
20240102,144700,7515765,998,998,998,998,0
20240102,144600,7515765,998,998,998,998,0
20240102,144500,7515765,998,998,998,998,0
20240102,144400,7515765,998,998,998,998,0
20240102,144300,7515765,998,998,998,998,0
20240102,144200,7515765,998,998,998,998,0
20240102,144100,7515765,998,998,998,998,0
20240102,144000,7515765,998,998,998,998,0
20240102,143900,7515765,998,998,998,998,0
20240102,143800,7515765,998,998,998,998,0
20240102,143700,7515765,998,998,998,998,0
20240102,143600,7515765,998,998,998,998,0
20240102,143500,7515765,998,998,998,998,0
20240102,143400,7515765,998,998,998,998,0
20240102,143300,7515765,998,998,998,998,15
20240102,143200,7500795,998,998,998,998,0
20240102,143100,7500795,998,998,998,998,0
20240102,143000,7500795,998,998,998,998,0
20240102,142900,7500795,998,998,998,998,0
20240102,142800,7500795,998,998,998,998,0
20240102,142700,7500795,998,998,998,998,0
20240102,142600,7500795,998,998,998,998,0
20240102,142500,7500795,998,998,998,998,0
20240102,142400,7500795,998,998,998,998,0
20240102,142300,7500795,998,998,998,998,0
20240102,142200,7500795,998,998,998,998,0
20240102,142100,7500795,998,998,998,998,500
20240102,142000,7001795,998,998,998,998,0
20240102,141900,7001795,998,998,998,998,0
20240102,141800,7001795,998,998,998,998,0
20240102,141700,7001795,998,998,998,998,0
20240102,141600,7001795,998,998,998,998,0
20240102,141500,7001795,998,998,998,998,0
20240102,141400,7001795,998,998,998,998,0
20240102,141300,7001795,998,998,998,998,0
20240102,141200,7001795,998,998,998,998,0
20240102,141100,7001795,998,998,998,998,0
20240102,141000,7001795,998,998,998,998,0
20240102,140900,7001795,998,998,998,998,0
20240102,140800,7001795,998,998,998,998,0
20240102,140700,7001795,998,998,998,998,0
20240102,140600,7001795,998,998,998,998,0
20240102,140500,7001795,998,998,998,998,0
20240102,140400,7001795,998,998,998,998,0
20240102,140300,7001795,998,998,998,998,0
20240102,140200,7001795,998,998,998,998,0
20240102,140100,7001795,998,998,998,998,0
20240102,140000,7001795,998,998,998,998,0
20240102,135900,7001795,998,998,998,998,0
20240102,135800,7001795,998,998,998,998,0
20240102,135700,7001795,998,998,998,998,5
20240102,135600,6996805,997,997,997,997,0
20240102,135500,6996805,997,997,997,997,1
20240102,135400,6995808,952,952,952,952,0
20240102,135300,6995808,952,952,952,952,0
20240102,135200,6995808,952,952,952,952,0
20240102,135100,6995808,952,952,952,952,0
20240102,135000,6995808,952,952,952,952,0
20240102,134900,6995808,952,952,952,952,0
20240102,134800,6995808,952,952,952,952,0
20240102,134700,6995808,952,952,952,952,0
20240102,134600,6995808,952,952,952,952,0
20240102,134500,6995808,952,952,952,952,0
20240102,134400,6995808,952,952,952,952,0
20240102,134300,6995808,952,952,952,952,0
20240102,134200,6995808,952,952,952,952,0
20240102,134100,6995808,952,952,952,952,0
20240102,134000,6995808,952,952,952,952,0
20240102,133900,6995808,952,952,952,952,0
20240102,133800,6995808,952,952,952,952,0
20240102,133700,6995808,952,952,952,952,0
20240102,133600,6995808,952,952,952,952,0
20240102,133500,6995808,952,952,952,952,0
20240102,133400,6995808,952,952,952,952,0
20240102,133300,6995808,952,952,952,952,290
20240102,133200,6719728,998,998,998,998,0
20240102,133100,6719728,998,998,998,998,0
20240102,133000,6719728,998,998,998,998,0
20240102,132900,6719728,998,998,998,998,0
20240102,132800,6719728,998,998,998,998,0
20240102,132700,6719728,998,998,998,998,0
20240102,132600,6719728,998,998,998,998,0
20240102,132500,6719728,998,998,998,998,0
20240102,132400,6719728,998,998,998,998,0
20240102,132300,6719728,998,998,998,998,0
20240102,132200,6719728,998,998,998,998,0
20240102,132100,6719728,998,998,998,998,0
20240102,132000,6719728,998,998,998,998,0
20240102,131900,6719728,998,998,998,998,0
20240102,131800,6719728,998,998,998,998,0
20240102,131700,6719728,998,998,998,998,0
20240102,131600,6719728,998,998,998,998,0
20240102,131500,6719728,998,998,998,998,0
20240102,131400,6719728,998,998,998,998,0
20240102,131300,6719728,998,998,998,998,0
20240102,131200,6719728,998,998,998,998,0
20240102,131100,6719728,998,998,998,998,0
20240102,131000,6719728,998,998,998,998,0
20240102,130900,6719728,998,998,998,998,0
20240102,130800,6719728,998,998,998,998,0
20240102,130700,6719728,998,998,998,998,0
20240102,130600,6719728,998,998,998,998,0
20240102,130500,6719728,998,998,998,998,0
20240102,130400,6719728,998,998,998,998,0
20240102,130300,6719728,998,998,998,998,0
20240102,130200,6719728,998,998,998,998,0
20240102,130100,6719728,998,998,998,998,6
20240102,130000,6713740,998,998,998,998,0
20240102,125900,6713740,998,998,998,998,0
20240102,125800,6713740,998,998,998,998,0
20240102,125700,6713740,998,998,998,998,0
20240102,125600,6713740,998,998,998,998,0
20240102,125500,6713740,998,998,998,998,0
20240102,125400,6713740,998,998,998,998,0
20240102,125300,6713740,998,998,998,998,0
20240102,125200,6713740,998,998,998,998,0
20240102,125100,6713740,998,998,998,998,0
20240102,125000,6713740,998,998,998,998,0
20240102,124900,6713740,998,998,998,998,0
20240102,124800,6713740,998,998,998,998,0
20240102,124700,6713740,998,998,998,998,0
20240102,124600,6713740,998,998,998,998,0
20240102,124500,6713740,998,998,998,998,0
20240102,124400,6713740,998,998,998,998,0
20240102,124300,6713740,998,998,998,998,0
20240102,124200,6713740,998,998,998,998,0
20240102,124100,6713740,998,998,998,998,0
20240102,124000,6713740,998,998,998,998,0
20240102,123900,6713740,998,998,998,998,0
20240102,123800,6713740,998,998,998,998,0
20240102,123700,6713740,998,998,998,998,0
20240102,123600,6713740,998,998,998,998,0
20240102,123500,6713740,998,998,998,998,0
20240102,123400,6713740,998,998,998,998,0
20240102,123300,6713740,998,998,998,998,0
20240102,123200,6713740,998,998,998,998,0
20240102,123100,6713740,998,998,998,998,0
20240102,123000,6713740,998,998,998,998,0
20240102,122900,6713740,998,998,998,998,0
20240102,122800,6713740,998,998,998,998,0
20240102,122700,6713740,998,998,998,998,0
20240102,122600,6713740,998,998,998,998,0
20240102,122500,6713740,998,998,998,998,0
20240102,122400,6713740,998,998,998,998,0
20240102,122300,6713740,998,998,998,998,5
20240102,122200,6708750,998,998,998,998,0
20240102,122100,6708750,998,998,998,998,0
20240102,122000,6708750,998,998,998,998,0
20240102,121900,6708750,998,998,998,998,0
20240102,121800,6708750,998,998,998,998,0
20240102,121700,6708750,998,998,998,998,0
20240102,121600,6708750,998,998,998,998,0
20240102,121500,6708750,998,998,998,998,0
20240102,121400,6708750,998,998,998,998,0
20240102,121300,6708750,998,998,998,998,0
20240102,121200,6708750,998,998,998,998,0
20240102,121100,6708750,998,998,998,998,0
20240102,121000,6708750,998,998,998,998,0
20240102,120900,6708750,998,998,998,998,0
20240102,120800,6708750,998,998,998,998,0
20240102,120700,6708750,998,998,998,998,0
20240102,120600,6708750,998,998,998,998,0
20240102,120500,6708750,998,998,998,998,0
20240102,120400,6708750,998,998,998,998,0
20240102,120300,6708750,998,998,998,998,0
20240102,120200,6708750,998,998,998,998,0
20240102,120100,6708750,998,998,998,998,0
20240102,120000,6708750,998,998,998,998,0
20240102,115900,6708750,998,998,998,998,0
20240102,115800,6708750,998,998,998,998,0
20240102,115700,6708750,998,998,998,998,0
20240102,115600,6708750,998,998,998,998,0
20240102,115500,6708750,998,998,998,998,0
20240102,115400,6708750,998,998,998,998,0
20240102,115300,6708750,998,998,998,998,0
20240102,115200,6708750,998,998,998,998,0
20240102,115100,6708750,998,998,998,998,0
20240102,115000,6708750,998,998,998,998,0
20240102,114900,6708750,998,998,998,998,0
20240102,114800,6708750,998,998,998,998,0
20240102,114700,6708750,998,998,998,998,0
20240102,114600,6708750,998,998,998,998,0
20240102,114500,6708750,998,998,998,998,0
20240102,114400,6708750,998,998,998,998,0
20240102,114300,6708750,998,998,998,998,0
20240102,114200,6708750,998,998,998,998,0
20240102,114100,6708750,998,998,998,998,0
20240102,114000,6708750,998,998,998,998,0
20240102,113900,6708750,998,998,998,998,0
20240102,113800,6708750,998,998,998,998,0
20240102,113700,6708750,998,998,998,998,0
20240102,113600,6708750,998,998,998,998,0
20240102,113500,6708750,998,998,998,998,0
20240102,113400,6708750,998,998,998,998,0
20240102,113300,6708750,998,998,998,998,0
20240102,113200,6708750,998,998,998,998,0
20240102,113100,6708750,998,998,998,998,0
20240102,113000,6708750,998,998,998,998,0
20240102,112900,6708750,998,998,998,998,0
20240102,112800,6708750,998,998,998,998,0
20240102,112700,6708750,998,998,998,998,0
20240102,112600,6708750,998,998,998,998,0
20240102,112500,6708750,998,998,998,998,0
20240102,112400,6708750,998,998,998,998,0
20240102,112300,6708750,998,998,998,998,0
20240102,112200,6708750,998,998,998,998,0
20240102,112100,6708750,998,998,998,998,0
20240102,112000,6708750,998,998,998,998,0
20240102,111900,6708750,998,998,998,998,0
20240102,111800,6708750,998,998,998,998,0
20240102,111700,6708750,998,998,998,998,0
20240102,111600,6708750,998,998,998,998,0
20240102,111500,6708750,998,998,998,998,0
20240102,111400,6708750,998,998,998,998,0
20240102,111300,6708750,998,998,998,998,0
20240102,111200,6708750,998,998,998,998,0
20240102,111100,6708750,998,998,998,998,0
20240102,111000,6708750,998,998,998,998,0
20240102,110900,6708750,998,998,998,998,0
20240102,110800,6708750,998,998,998,998,0
20240102,110700,6708750,998,998,998,998,0
20240102,110600,6708750,998,998,998,998,0
20240102,110500,6708750,998,998,998,998,0
20240102,110400,6708750,998,998,998,998,0
20240102,110300,6708750,998,998,998,998,0
20240102,110200,6708750,998,998,998,998,0
20240102,110100,6708750,998,998,998,998,0
20240102,110000,6708750,998,998,998,998,0
20240102,105900,6708750,998,998,998,998,0
20240102,105800,6708750,998,998,998,998,0
20240102,105700,6708750,998,998,998,998,0
20240102,105600,6708750,998,998,998,998,0
20240102,105500,6708750,998,998,998,998,0
20240102,105400,6708750,998,998,998,998,0
20240102,105300,6708750,998,998,998,998,0
20240102,105200,6708750,998,998,998,998,0
20240102,105100,6708750,998,998,998,998,0
20240102,105000,6708750,998,998,998,998,0
20240102,104900,6708750,998,998,998,998,0
20240102,104800,6708750,998,998,998,998,0
20240102,104700,6708750,998,998,998,998,0
20240102,104600,6708750,998,998,998,998,6625
20240102,104500,97000,1000,1000,1000,1000,0
20240102,104400,97000,1000,1000,1000,1000,0
20240102,104300,97000,1000,1000,1000,1000,0
20240102,104200,97000,1000,1000,1000,1000,0
20240102,104100,97000,1000,1000,1000,1000,0
20240102,104000,97000,1000,1000,1000,1000,0
20240102,103900,97000,1000,1000,1000,1000,0
20240102,103800,97000,1000,1000,1000,1000,0
20240102,103700,97000,1000,1000,1000,1000,0
20240102,103600,97000,1000,1000,1000,1000,0
20240102,103500,97000,1000,1000,1000,1000,0
20240102,103400,97000,1000,1000,1000,1000,0
20240102,103300,97000,1000,1000,1000,1000,0
20240102,103200,97000,1000,1000,1000,1000,0
20240102,103100,97000,1000,1000,1000,1000,0
20240102,103000,97000,1000,1000,1000,1000,0
20240102,102900,97000,1000,1000,1000,1000,0
20240102,102800,97000,1000,1000,1000,1000,0
20240102,102700,97000,1000,1000,1000,1000,0
20240102,102600,97000,1000,1000,1000,1000,0
20240102,102500,97000,1000,1000,1000,1000,0
20240102,102400,97000,1000,1000,1000,1000,0
20240102,102300,97000,1000,1000,1000,1000,0
20240102,102200,97000,1000,1000,1000,1000,0
20240102,102100,97000,1000,1000,1000,1000,0
20240102,102000,97000,1000,1000,1000,1000,0
20240102,101900,97000,1000,1000,1000,1000,0
20240102,101800,97000,1000,1000,1000,1000,0
20240102,101700,97000,1000,1000,1000,1000,0
20240102,101600,97000,1000,1000,1000,1000,0
20240102,101500,97000,1000,1000,1000,1000,0
20240102,101400,97000,1000,1000,1000,1000,0
20240102,101300,97000,1000,1000,1000,1000,0
20240102,101200,97000,1000,1000,1000,1000,0
20240102,101100,97000,1000,1000,1000,1000,0
20240102,101000,97000,1000,1000,1000,1000,0
20240102,100900,97000,1000,1000,1000,1000,0
20240102,100800,97000,1000,1000,1000,1000,0
20240102,100700,97000,1000,1000,1000,1000,0
20240102,100600,97000,1000,1000,1000,1000,0
20240102,100500,97000,1000,1000,1000,1000,2
20240102,100400,95000,950,950,950,950,0
20240102,100300,95000,950,950,950,950,0
20240102,100200,95000,950,950,950,950,100
20240102,100100,0,949,949,949,949,0
20240102,100000,0,949,949,949,949,0